LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 132,300.00 | 132,400.00 | 127,500.00 | 128,800.00 | 128,800.00 | 385,130 |
| 2024-10-29 | 126,900.00 | 133,800.00 | 125,700.00 | 131,700.00 | 131,700.00 | 606,264 |
| 2024-10-28 | 125,700.00 | 131,300.00 | 124,600.00 | 127,200.00 | 127,200.00 | 581,434 |
| 2024-10-25 | 131,000.00 | 131,000.00 | 124,000.00 | 126,000.00 | 126,000.00 | 462,715 |
| 2024-10-24 | 126,000.00 | 131,300.00 | 123,000.00 | 131,000.00 | 131,000.00 | 514,142 |
| 2024-10-23 | 128,500.00 | 132,500.00 | 120,200.00 | 127,900.00 | 127,900.00 | 992,509 |
| 2024-10-22 | 130,700.00 | 139,600.00 | 127,100.00 | 130,700.00 | 130,700.00 | 949,954 |
| 2024-10-21 | 124,200.00 | 131,500.00 | 121,600.00 | 130,700.00 | 130,700.00 | 613,341 |
| 2024-10-18 | 125,300.00 | 125,800.00 | 122,500.00 | 123,900.00 | 123,900.00 | 345,027 |
| 2024-10-17 | 123,200.00 | 125,900.00 | 119,000.00 | 124,000.00 | 124,000.00 | 520,500 |
| 2024-10-16 | 125,000.00 | 126,700.00 | 122,200.00 | 124,000.00 | 124,000.00 | 431,733 |
| 2024-10-15 | 123,500.00 | 127,900.00 | 121,000.00 | 125,900.00 | 125,900.00 | 828,017 |
| 2024-10-14 | 124,300.00 | 124,700.00 | 118,500.00 | 121,200.00 | 121,200.00 | 585,712 |
| 2024-10-11 | 121,500.00 | 124,300.00 | 120,100.00 | 123,400.00 | 123,400.00 | 1,190,340 |
| 2024-10-10 | 111,800.00 | 123,600.00 | 110,800.00 | 123,300.00 | 123,300.00 | 2,750,453 |
| 2024-10-08 | 105,900.00 | 113,200.00 | 105,500.00 | 112,600.00 | 112,600.00 | 993,966 |
| 2024-10-07 | 106,500.00 | 107,800.00 | 105,200.00 | 107,800.00 | 107,800.00 | 382,978 |
| 2024-10-04 | 97,800.00 | 107,600.00 | 97,800.00 | 107,200.00 | 107,200.00 | 870,758 |
| 2024-10-02 | 97,800.00 | 100,300.00 | 97,300.00 | 97,800.00 | 97,800.00 | 314,537 |
| 2024-09-30 | 97,800.00 | 100,700.00 | 97,300.00 | 98,700.00 | 98,700.00 | 396,872 |
| 2024-09-27 | 102,100.00 | 102,500.00 | 97,200.00 | 97,800.00 | 97,800.00 | 685,338 |
| 2024-09-26 | 100,700.00 | 104,300.00 | 100,200.00 | 103,000.00 | 103,000.00 | 502,532 |
| 2024-09-25 | 101,900.00 | 104,100.00 | 99,500.00 | 100,000.00 | 100,000.00 | 702,344 |
| 2024-09-24 | 104,000.00 | 104,800.00 | 100,700.00 | 102,700.00 | 102,700.00 | 668,871 |
| 2024-09-23 | 105,600.00 | 106,900.00 | 101,900.00 | 104,800.00 | 104,800.00 | 720,049 |
| 2024-09-20 | 96,100.00 | 105,000.00 | 95,500.00 | 104,900.00 | 104,900.00 | 1,644,899 |
| 2024-09-19 | 93,000.00 | 97,300.00 | 92,200.00 | 96,900.00 | 96,900.00 | 986,713 |
| 2024-09-13 | 88,500.00 | 89,800.00 | 87,000.00 | 89,200.00 | 89,200.00 | 321,094 |
| 2024-09-12 | 84,500.00 | 89,000.00 | 84,100.00 | 87,800.00 | 87,800.00 | 473,657 |
| 2024-09-11 | 86,300.00 | 87,300.00 | 83,200.00 | 83,900.00 | 83,900.00 | 400,357 |
| 2024-09-10 | 87,800.00 | 87,800.00 | 84,400.00 | 86,300.00 | 86,300.00 | 325,768 |
| 2024-09-09 | 81,800.00 | 87,800.00 | 81,300.00 | 87,400.00 | 87,400.00 | 518,311 |
| 2024-09-06 | 83,500.00 | 84,300.00 | 79,400.00 | 83,200.00 | 83,200.00 | 736,845 |
| 2024-09-05 | 88,700.00 | 88,700.00 | 82,700.00 | 84,000.00 | 84,000.00 | 724,764 |
| 2024-09-04 | 87,300.00 | 89,200.00 | 84,900.00 | 86,600.00 | 86,600.00 | 953,668 |
| 2024-09-03 | 94,300.00 | 96,200.00 | 90,500.00 | 91,200.00 | 91,200.00 | 589,781 |
| 2024-09-02 | 96,000.00 | 98,400.00 | 93,200.00 | 95,000.00 | 95,000.00 | 587,375 |
| 2024-08-30 | 94,800.00 | 96,600.00 | 94,300.00 | 96,600.00 | 96,600.00 | 417,171 |
| 2024-08-29 | 96,900.00 | 99,500.00 | 94,300.00 | 94,800.00 | 94,800.00 | 1,049,487 |
| 2024-08-28 | 95,900.00 | 97,600.00 | 93,900.00 | 95,200.00 | 95,200.00 | 770,745 |
| 2024-08-27 | 98,100.00 | 98,800.00 | 94,300.00 | 95,600.00 | 95,600.00 | 845,975 |
| 2024-08-26 | 94,900.00 | 98,700.00 | 94,100.00 | 98,000.00 | 98,000.00 | 1,112,726 |
| 2024-08-23 | 88,500.00 | 94,300.00 | 88,400.00 | 93,700.00 | 93,700.00 | 709,747 |
| 2024-08-22 | 91,300.00 | 91,600.00 | 87,700.00 | 89,300.00 | 89,300.00 | 638,145 |
| 2024-08-21 | 93,600.00 | 95,300.00 | 90,100.00 | 91,300.00 | 91,300.00 | 697,866 |
| 2024-08-20 | 94,300.00 | 95,000.00 | 91,800.00 | 92,700.00 | 92,700.00 | 557,245 |
| 2024-08-19 | 91,200.00 | 95,700.00 | 90,500.00 | 93,800.00 | 93,800.00 | 715,913 |
| 2024-08-16 | 90,700.00 | 91,600.00 | 90,100.00 | 91,300.00 | 91,300.00 | 469,075 |
| 2024-08-14 | 93,100.00 | 94,100.00 | 90,200.00 | 90,600.00 | 90,600.00 | 569,586 |
| 2024-08-13 | 94,600.00 | 94,600.00 | 89,100.00 | 92,500.00 | 92,500.00 | 980,165 |
| 2024-08-12 | 90,000.00 | 95,000.00 | 87,900.00 | 94,400.00 | 94,400.00 | 1,116,260 |
| 2024-08-09 | 91,600.00 | 91,700.00 | 88,600.00 | 88,700.00 | 88,700.00 | 654,737 |
| 2024-08-08 | 88,900.00 | 92,100.00 | 86,400.00 | 89,800.00 | 89,800.00 | 1,018,569 |
| 2024-08-07 | 84,700.00 | 91,700.00 | 83,600.00 | 89,600.00 | 89,600.00 | 1,575,785 |
| 2024-08-06 | 77,300.00 | 84,900.00 | 74,800.00 | 83,400.00 | 83,400.00 | 1,406,699 |
| 2024-08-05 | 80,500.00 | 82,200.00 | 66,900.00 | 73,400.00 | 73,400.00 | 1,513,392 |
| 2024-08-02 | 85,700.00 | 88,800.00 | 82,800.00 | 83,600.00 | 83,600.00 | 977,682 |
| 2024-08-01 | 85,600.00 | 89,700.00 | 84,200.00 | 88,200.00 | 88,200.00 | 843,551 |
| 2024-07-31 | 89,700.00 | 93,900.00 | 83,800.00 | 84,500.00 | 84,500.00 | 1,968,184 |
| 2024-07-30 | 86,000.00 | 90,000.00 | 85,900.00 | 89,300.00 | 89,300.00 | 1,521,750 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.