LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 7,070.00 | 7,460.00 | 6,960.00 | 7,100.00 | 6,149.06 | 38,437 |
| 2022-05-18 | 7,010.00 | 7,460.00 | 7,010.00 | 7,190.00 | 6,227.01 | 60,146 |
| 2022-05-17 | 7,140.00 | 7,140.00 | 6,950.00 | 7,010.00 | 6,071.12 | 20,660 |
| 2022-05-16 | 6,950.00 | 7,150.00 | 6,950.00 | 7,000.00 | 6,062.46 | 29,188 |
| 2022-05-13 | 6,920.00 | 7,090.00 | 6,850.00 | 6,910.00 | 5,984.51 | 30,159 |
| 2022-05-12 | 7,210.00 | 7,220.00 | 6,850.00 | 6,920.00 | 5,993.17 | 57,538 |
| 2022-05-11 | 7,300.00 | 7,430.00 | 7,200.00 | 7,220.00 | 6,252.99 | 41,132 |
| 2022-05-10 | 7,460.00 | 7,460.00 | 7,030.00 | 7,390.00 | 6,400.22 | 70,541 |
| 2022-05-09 | 7,800.00 | 7,800.00 | 7,510.00 | 7,550.00 | 6,538.79 | 29,124 |
| 2022-05-06 | 7,560.00 | 7,620.00 | 7,480.00 | 7,600.00 | 6,582.09 | 28,492 |
| 2022-05-04 | 7,820.00 | 7,820.00 | 7,570.00 | 7,620.00 | 6,599.42 | 71,772 |
| 2022-05-03 | 7,880.00 | 7,900.00 | 7,750.00 | 7,810.00 | 6,763.97 | 32,936 |
| 2022-05-02 | 7,750.00 | 7,880.00 | 7,740.00 | 7,810.00 | 6,763.97 | 24,286 |
| 2022-04-29 | 7,790.00 | 7,960.00 | 7,790.00 | 7,830.00 | 6,781.29 | 37,911 |
| 2022-04-28 | 7,950.00 | 7,950.00 | 7,750.00 | 7,810.00 | 6,763.97 | 45,614 |
| 2022-04-27 | 7,810.00 | 8,050.00 | 7,700.00 | 7,850.00 | 6,798.61 | 63,943 |
| 2022-04-26 | 8,020.00 | 8,120.00 | 7,950.00 | 7,990.00 | 6,919.86 | 25,954 |
| 2022-04-25 | 8,020.00 | 8,040.00 | 7,950.00 | 7,970.00 | 6,902.54 | 52,363 |
| 2022-04-22 | 8,310.00 | 8,310.00 | 8,080.00 | 8,110.00 | 7,023.79 | 50,723 |
| 2022-04-21 | 8,440.00 | 8,440.00 | 8,250.00 | 8,270.00 | 7,162.36 | 63,737 |
| 2022-04-20 | 8,330.00 | 8,520.00 | 8,270.00 | 8,400.00 | 7,274.95 | 100,714 |
| 2022-04-19 | 8,370.00 | 8,410.00 | 8,270.00 | 8,320.00 | 7,205.66 | 79,350 |
| 2022-04-18 | 8,150.00 | 9,100.00 | 8,060.00 | 8,340.00 | 7,222.98 | 1,184,478 |
| 2022-04-15 | 8,050.00 | 8,050.00 | 7,940.00 | 7,990.00 | 6,919.86 | 40,944 |
| 2022-04-14 | 8,050.00 | 8,110.00 | 8,020.00 | 8,070.00 | 6,989.14 | 28,536 |
| 2022-04-13 | 8,060.00 | 8,130.00 | 8,030.00 | 8,040.00 | 6,963.16 | 28,984 |
| 2022-04-12 | 8,020.00 | 8,150.00 | 8,000.00 | 8,040.00 | 6,963.16 | 42,135 |
| 2022-04-11 | 8,120.00 | 8,170.00 | 8,020.00 | 8,050.00 | 6,971.82 | 44,321 |
| 2022-04-08 | 8,370.00 | 8,370.00 | 8,100.00 | 8,120.00 | 7,032.45 | 82,270 |
| 2022-04-07 | 8,490.00 | 8,490.00 | 8,140.00 | 8,180.00 | 7,084.41 | 113,169 |
| 2022-04-06 | 8,380.00 | 8,700.00 | 8,380.00 | 8,500.00 | 7,361.55 | 77,973 |
| 2022-04-05 | 8,310.00 | 8,450.00 | 8,280.00 | 8,400.00 | 7,274.95 | 57,764 |
| 2022-04-04 | 8,380.00 | 8,380.00 | 8,210.00 | 8,270.00 | 7,162.36 | 42,702 |
| 2022-04-01 | 8,250.00 | 8,330.00 | 8,210.00 | 8,220.00 | 7,119.05 | 37,299 |
| 2022-03-31 | 8,120.00 | 8,360.00 | 8,120.00 | 8,300.00 | 7,188.34 | 67,443 |
| 2022-03-30 | 8,300.00 | 8,550.00 | 8,170.00 | 8,190.00 | 7,093.07 | 119,876 |
| 2022-03-29 | 8,380.00 | 8,490.00 | 8,100.00 | 8,100.00 | 7,015.13 | 162,450 |
| 2022-03-28 | 8,540.00 | 8,610.00 | 8,370.00 | 8,400.00 | 7,274.95 | 67,571 |
| 2022-03-25 | 8,550.00 | 8,660.00 | 8,460.00 | 8,540.00 | 7,396.20 | 70,348 |
| 2022-03-24 | 8,850.00 | 9,120.00 | 8,460.00 | 8,520.00 | 7,378.87 | 246,815 |
| 2022-03-23 | 8,460.00 | 8,630.00 | 8,330.00 | 8,470.00 | 7,335.57 | 104,249 |
| 2022-03-22 | 8,580.00 | 8,680.00 | 8,440.00 | 8,490.00 | 7,352.89 | 46,999 |
| 2022-03-21 | 8,750.00 | 8,750.00 | 8,530.00 | 8,580.00 | 7,430.84 | 46,965 |
| 2022-03-18 | 8,810.00 | 8,820.00 | 8,680.00 | 8,720.00 | 7,552.09 | 52,266 |
| 2022-03-17 | 8,660.00 | 8,870.00 | 8,560.00 | 8,800.00 | 7,621.37 | 87,571 |
| 2022-03-16 | 8,770.00 | 8,840.00 | 8,530.00 | 8,650.00 | 7,491.46 | 81,883 |
| 2022-03-15 | 8,560.00 | 8,920.00 | 8,390.00 | 8,580.00 | 7,430.84 | 167,888 |
| 2022-03-14 | 8,450.00 | 8,990.00 | 8,310.00 | 8,490.00 | 7,352.89 | 196,954 |
| 2022-03-11 | 8,040.00 | 8,400.00 | 8,040.00 | 8,290.00 | 7,179.68 | 71,811 |
| 2022-03-10 | 8,130.00 | 8,250.00 | 8,070.00 | 8,120.00 | 7,032.45 | 34,096 |
| 2022-03-08 | 8,250.00 | 8,280.00 | 8,070.00 | 8,070.00 | 6,989.14 | 41,956 |
| 2022-03-07 | 8,280.00 | 8,450.00 | 8,210.00 | 8,250.00 | 7,145.04 | 19,209 |
| 2022-03-04 | 8,570.00 | 8,570.00 | 8,330.00 | 8,350.00 | 7,231.64 | 32,597 |
| 2022-03-03 | 8,250.00 | 8,570.00 | 8,250.00 | 8,570.00 | 7,422.18 | 56,784 |
| 2022-03-02 | 8,060.00 | 8,360.00 | 8,060.00 | 8,300.00 | 7,188.34 | 31,875 |
| 2022-02-28 | 8,060.00 | 8,310.00 | 8,060.00 | 8,110.00 | 7,023.79 | 50,783 |
| 2022-02-25 | 8,110.00 | 8,200.00 | 8,000.00 | 8,060.00 | 6,980.48 | 48,301 |
| 2022-02-24 | 8,440.00 | 8,440.00 | 7,920.00 | 8,030.00 | 6,954.50 | 129,968 |
| 2022-02-23 | 8,540.00 | 8,600.00 | 8,390.00 | 8,510.00 | 7,370.21 | 32,996 |
| 2022-02-22 | 8,410.00 | 8,690.00 | 8,380.00 | 8,460.00 | 7,326.91 | 36,005 |
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.