LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,370.00 | 4,465.00 | 4,370.00 | 4,415.00 | 3,823.68 | 30,103 |
| 2022-11-10 | 4,400.00 | 4,400.00 | 4,255.00 | 4,345.00 | 3,763.05 | 23,800 |
| 2022-11-09 | 4,400.00 | 4,435.00 | 4,380.00 | 4,385.00 | 3,797.70 | 20,166 |
| 2022-11-08 | 4,335.00 | 4,425.00 | 4,250.00 | 4,385.00 | 3,797.70 | 18,682 |
| 2022-11-07 | 4,215.00 | 4,300.00 | 4,150.00 | 4,290.00 | 3,715.42 | 13,695 |
| 2022-11-04 | 4,400.00 | 4,400.00 | 4,150.00 | 4,250.00 | 3,680.78 | 11,510 |
| 2022-11-03 | 4,060.00 | 4,400.00 | 4,060.00 | 4,305.00 | 3,728.41 | 12,545 |
| 2022-11-02 | 4,225.00 | 4,450.00 | 4,140.00 | 4,210.00 | 3,646.13 | 33,487 |
| 2022-11-01 | 4,200.00 | 4,250.00 | 4,200.00 | 4,220.00 | 3,654.79 | 10,499 |
| 2022-10-31 | 4,395.00 | 4,395.00 | 4,200.00 | 4,210.00 | 3,646.13 | 17,797 |
| 2022-10-28 | 4,410.00 | 4,410.00 | 4,145.00 | 4,185.00 | 3,624.48 | 19,981 |
| 2022-10-27 | 4,085.00 | 4,250.00 | 4,085.00 | 4,165.00 | 3,607.16 | 14,446 |
| 2022-10-26 | 4,110.00 | 4,180.00 | 4,080.00 | 4,085.00 | 3,537.88 | 18,521 |
| 2022-10-25 | 4,175.00 | 4,290.00 | 4,115.00 | 4,125.00 | 3,572.52 | 17,152 |
| 2022-10-24 | 4,020.00 | 4,180.00 | 4,020.00 | 4,135.00 | 3,581.18 | 15,094 |
| 2022-10-21 | 4,020.00 | 4,160.00 | 4,010.00 | 4,010.00 | 3,472.92 | 15,669 |
| 2022-10-20 | 4,445.00 | 4,445.00 | 4,055.00 | 4,055.00 | 3,511.89 | 21,237 |
| 2022-10-19 | 4,240.00 | 4,745.00 | 4,200.00 | 4,335.00 | 3,754.39 | 119,288 |
| 2022-10-18 | 4,065.00 | 4,225.00 | 4,065.00 | 4,185.00 | 3,624.48 | 14,606 |
| 2022-10-17 | 4,050.00 | 4,090.00 | 3,870.00 | 4,045.00 | 3,503.23 | 23,707 |
| 2022-10-14 | 3,905.00 | 4,095.00 | 3,905.00 | 4,050.00 | 3,507.56 | 39,013 |
| 2022-10-13 | 4,110.00 | 4,140.00 | 3,880.00 | 3,900.00 | 3,377.65 | 55,174 |
| 2022-10-12 | 4,145.00 | 4,185.00 | 4,100.00 | 4,130.00 | 3,576.85 | 13,017 |
| 2022-10-11 | 4,475.00 | 4,475.00 | 4,105.00 | 4,185.00 | 3,624.48 | 29,559 |
| 2022-10-07 | 4,555.00 | 4,650.00 | 4,490.00 | 4,520.00 | 3,914.61 | 19,533 |
| 2022-10-06 | 4,375.00 | 4,585.00 | 4,320.00 | 4,560.00 | 3,949.26 | 31,024 |
| 2022-10-05 | 4,520.00 | 4,540.00 | 4,355.00 | 4,370.00 | 3,784.70 | 17,432 |
| 2022-10-04 | 4,350.00 | 4,470.00 | 4,300.00 | 4,470.00 | 3,871.31 | 32,752 |
| 2022-09-30 | 4,425.00 | 4,435.00 | 4,250.00 | 4,340.00 | 3,758.72 | 18,675 |
| 2022-09-29 | 4,365.00 | 4,565.00 | 4,355.00 | 4,455.00 | 3,858.32 | 43,362 |
| 2022-09-28 | 4,500.00 | 4,645.00 | 4,320.00 | 4,350.00 | 3,767.38 | 47,369 |
| 2022-09-27 | 4,570.00 | 4,660.00 | 4,455.00 | 4,530.00 | 3,923.27 | 41,138 |
| 2022-09-26 | 4,870.00 | 4,870.00 | 4,490.00 | 4,570.00 | 3,957.92 | 87,100 |
| 2022-09-23 | 5,080.00 | 5,080.00 | 4,855.00 | 4,880.00 | 4,226.40 | 41,462 |
| 2022-09-22 | 4,880.00 | 5,000.00 | 4,800.00 | 4,960.00 | 4,295.68 | 45,214 |
| 2022-09-21 | 5,100.00 | 5,160.00 | 5,000.00 | 5,000.00 | 4,330.33 | 38,756 |
| 2022-09-20 | 5,110.00 | 5,220.00 | 5,060.00 | 5,090.00 | 4,408.27 | 33,384 |
| 2022-09-19 | 5,340.00 | 5,340.00 | 5,040.00 | 5,090.00 | 4,408.27 | 73,791 |
| 2022-09-16 | 5,230.00 | 5,960.00 | 5,170.00 | 5,240.00 | 4,538.18 | 661,140 |
| 2022-09-15 | 5,430.00 | 5,430.00 | 5,140.00 | 5,170.00 | 4,477.56 | 45,728 |
| 2022-09-14 | 5,200.00 | 5,360.00 | 5,120.00 | 5,280.00 | 4,572.82 | 63,122 |
| 2022-09-13 | 5,460.00 | 5,620.00 | 5,340.00 | 5,360.00 | 4,642.11 | 112,270 |
| 2022-09-08 | 5,750.00 | 5,840.00 | 5,390.00 | 5,390.00 | 4,668.09 | 208,613 |
| 2022-09-07 | 6,230.00 | 6,230.00 | 5,650.00 | 5,740.00 | 4,971.21 | 401,708 |
| 2022-09-06 | 6,500.00 | 6,650.00 | 5,800.00 | 6,070.00 | 5,257.01 | 984,136 |
| 2022-09-05 | 5,040.00 | 6,450.00 | 5,000.00 | 6,150.00 | 5,326.30 | 2,811,103 |
| 2022-09-02 | 5,070.00 | 5,110.00 | 4,990.00 | 5,000.00 | 4,330.33 | 27,662 |
| 2022-09-01 | 5,340.00 | 5,340.00 | 5,020.00 | 5,060.00 | 4,382.29 | 34,377 |
| 2022-08-31 | 5,160.00 | 5,300.00 | 5,100.00 | 5,180.00 | 4,486.22 | 20,843 |
| 2022-08-30 | 5,110.00 | 5,280.00 | 5,110.00 | 5,160.00 | 4,468.90 | 15,038 |
| 2022-08-29 | 5,020.00 | 5,200.00 | 5,020.00 | 5,150.00 | 4,460.23 | 27,088 |
| 2022-08-26 | 5,270.00 | 5,370.00 | 5,220.00 | 5,300.00 | 4,590.14 | 38,874 |
| 2022-08-25 | 5,220.00 | 5,230.00 | 5,130.00 | 5,170.00 | 4,477.56 | 18,385 |
| 2022-08-24 | 5,240.00 | 5,330.00 | 5,090.00 | 5,100.00 | 4,416.93 | 26,260 |
| 2022-08-23 | 5,320.00 | 5,360.00 | 5,150.00 | 5,190.00 | 4,494.88 | 36,856 |
| 2022-08-22 | 5,690.00 | 5,730.00 | 5,330.00 | 5,340.00 | 4,624.79 | 83,120 |
| 2022-08-19 | 5,910.00 | 5,910.00 | 5,660.00 | 5,690.00 | 4,927.91 | 23,413 |
| 2022-08-18 | 5,700.00 | 5,910.00 | 5,610.00 | 5,760.00 | 4,988.53 | 33,787 |
| 2022-08-17 | 5,870.00 | 5,870.00 | 5,700.00 | 5,790.00 | 5,014.52 | 49,794 |
| 2022-08-16 | 5,890.00 | 5,980.00 | 5,780.00 | 5,850.00 | 5,066.48 | 25,691 |
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.