LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 8,500.00 | 8,940.00 | 8,370.00 | 8,580.00 | 7,430.84 | 90,703 |
| 2022-02-18 | 8,260.00 | 8,600.00 | 8,260.00 | 8,510.00 | 7,370.21 | 22,329 |
| 2022-02-17 | 8,650.00 | 8,840.00 | 8,010.00 | 8,460.00 | 7,326.91 | 94,716 |
| 2022-02-16 | 8,650.00 | 8,870.00 | 8,410.00 | 8,620.00 | 7,465.48 | 67,638 |
| 2022-02-15 | 8,510.00 | 8,630.00 | 8,210.00 | 8,210.00 | 7,110.39 | 88,238 |
| 2022-02-14 | 8,980.00 | 9,020.00 | 8,420.00 | 8,550.00 | 7,404.86 | 126,753 |
| 2022-02-11 | 9,610.00 | 9,730.00 | 9,150.00 | 9,160.00 | 7,933.16 | 139,776 |
| 2022-02-10 | 9,470.00 | 10,200.00 | 9,470.00 | 9,510.00 | 8,236.28 | 530,227 |
| 2022-02-09 | 8,880.00 | 10,300.00 | 8,830.00 | 9,570.00 | 8,288.24 | 1,252,629 |
| 2022-02-08 | 9,010.00 | 9,020.00 | 8,740.00 | 8,870.00 | 7,682.00 | 68,595 |
| 2022-02-07 | 9,200.00 | 9,200.00 | 8,850.00 | 9,010.00 | 7,803.25 | 61,837 |
| 2022-02-04 | 9,470.00 | 9,470.00 | 9,100.00 | 9,120.00 | 7,898.51 | 108,154 |
| 2022-02-03 | 9,120.00 | 9,660.00 | 9,000.00 | 9,450.00 | 8,184.31 | 126,721 |
| 2022-01-28 | 8,410.00 | 8,990.00 | 8,380.00 | 8,950.00 | 7,751.28 | 95,727 |
| 2022-01-27 | 8,900.00 | 9,010.00 | 8,350.00 | 8,350.00 | 7,231.64 | 101,974 |
| 2022-01-26 | 9,140.00 | 9,200.00 | 8,880.00 | 8,900.00 | 7,707.98 | 77,566 |
| 2022-01-25 | 9,500.00 | 9,500.00 | 8,660.00 | 9,000.00 | 7,794.59 | 165,459 |
| 2022-01-24 | 9,500.00 | 9,770.00 | 9,390.00 | 9,470.00 | 8,201.64 | 77,433 |
| 2022-01-21 | 9,570.00 | 9,740.00 | 9,250.00 | 9,530.00 | 8,253.60 | 118,898 |
| 2022-01-20 | 9,530.00 | 9,640.00 | 9,360.00 | 9,450.00 | 8,184.31 | 93,222 |
| 2022-01-19 | 9,310.00 | 9,600.00 | 9,200.00 | 9,500.00 | 8,227.62 | 100,756 |
| 2022-01-18 | 9,690.00 | 9,770.00 | 9,410.00 | 9,450.00 | 8,184.31 | 71,493 |
| 2022-01-17 | 9,950.00 | 9,950.00 | 9,650.00 | 9,700.00 | 8,400.83 | 64,306 |
| 2022-01-14 | 9,830.00 | 10,100.00 | 9,750.00 | 9,930.00 | 8,600.03 | 91,398 |
| 2022-01-13 | 10,300.00 | 10,300.00 | 9,830.00 | 9,930.00 | 8,600.03 | 164,416 |
| 2022-01-12 | 9,490.00 | 11,000.00 | 9,490.00 | 10,150.00 | 8,790.56 | 681,202 |
| 2022-01-11 | 9,760.00 | 9,910.00 | 9,370.00 | 9,460.00 | 8,192.98 | 95,226 |
| 2022-01-10 | 10,000.00 | 10,000.00 | 9,750.00 | 9,800.00 | 8,487.44 | 69,677 |
| 2022-01-07 | 10,000.00 | 10,200.00 | 9,950.00 | 10,000.00 | 8,660.65 | 72,084 |
| 2022-01-06 | 9,900.00 | 10,100.00 | 9,810.00 | 10,000.00 | 8,660.65 | 130,023 |
| 2022-01-05 | 10,350.00 | 10,350.00 | 9,950.00 | 10,000.00 | 8,660.65 | 138,303 |
| 2022-01-04 | 10,000.00 | 10,400.00 | 9,850.00 | 10,350.00 | 8,963.77 | 310,904 |
| 2022-01-03 | 9,670.00 | 9,900.00 | 9,460.00 | 9,900.00 | 8,574.04 | 155,091 |
| 2021-12-30 | 9,740.00 | 9,740.00 | 9,460.00 | 9,580.00 | 8,296.90 | 55,496 |
| 2021-12-29 | 9,370.00 | 9,670.00 | 9,300.00 | 9,620.00 | 8,331.55 | 121,627 |
| 2021-12-28 | 9,370.00 | 9,460.00 | 9,230.00 | 9,250.00 | 8,011.10 | 108,375 |
| 2021-12-27 | 9,520.00 | 9,540.00 | 9,320.00 | 9,370.00 | 8,115.03 | 98,722 |
| 2021-12-24 | 9,530.00 | 9,590.00 | 9,360.00 | 9,470.00 | 8,201.64 | 135,879 |
| 2021-12-23 | 9,940.00 | 10,000.00 | 9,370.00 | 9,500.00 | 8,227.62 | 330,137 |
| 2021-12-22 | 10,400.00 | 10,550.00 | 9,900.00 | 9,900.00 | 8,574.04 | 324,095 |
| 2021-12-21 | 10,900.00 | 11,150.00 | 10,300.00 | 10,400.00 | 9,007.08 | 265,471 |
| 2021-12-20 | 10,850.00 | 11,350.00 | 10,850.00 | 11,000.00 | 9,526.72 | 312,288 |
| 2021-12-17 | 11,150.00 | 11,200.00 | 10,650.00 | 10,800.00 | 9,353.50 | 260,049 |
| 2021-12-16 | 11,750.00 | 11,750.00 | 11,100.00 | 11,200.00 | 9,699.93 | 360,273 |
| 2021-12-15 | 10,950.00 | 11,750.00 | 10,800.00 | 11,750.00 | 10,176.26 | 762,338 |
| 2021-12-14 | 11,700.00 | 12,300.00 | 10,950.00 | 11,000.00 | 9,526.72 | 957,721 |
| 2021-12-13 | 11,550.00 | 11,950.00 | 11,250.00 | 11,650.00 | 10,089.66 | 518,421 |
| 2021-12-10 | 12,150.00 | 12,650.00 | 11,650.00 | 11,700.00 | 10,132.96 | 2,492,257 |
| 2021-12-09 | 11,200.00 | 11,650.00 | 10,900.00 | 11,600.00 | 10,046.35 | 971,123 |
| 2021-12-08 | 10,200.00 | 11,900.00 | 10,100.00 | 11,500.00 | 9,959.75 | 4,096,122 |
| 2021-12-07 | 10,550.00 | 10,550.00 | 10,050.00 | 10,050.00 | 8,703.95 | 531,228 |
| 2021-12-06 | 11,050.00 | 11,350.00 | 10,600.00 | 10,600.00 | 9,180.29 | 705,627 |
| 2021-12-03 | 11,850.00 | 12,200.00 | 10,850.00 | 10,950.00 | 9,483.41 | 2,484,743 |
| 2021-12-02 | 10,800.00 | 11,600.00 | 10,250.00 | 10,850.00 | 9,396.81 | 2,852,703 |
| 2021-12-01 | 11,200.00 | 11,300.00 | 9,960.00 | 10,650.00 | 9,223.59 | 2,613,462 |
| 2021-11-30 | 9,150.00 | 11,550.00 | 9,120.00 | 11,550.00 | 10,003.05 | 6,388,046 |
| 2021-11-29 | 9,370.00 | 9,370.00 | 8,900.00 | 8,900.00 | 7,707.98 | 146,333 |
| 2021-11-26 | 9,500.00 | 9,500.00 | 9,010.00 | 9,270.00 | 8,028.42 | 139,074 |
| 2021-11-25 | 9,450.00 | 9,870.00 | 9,250.00 | 9,300.00 | 8,054.40 | 152,651 |
| 2021-11-24 | 9,030.00 | 9,560.00 | 9,030.00 | 9,330.00 | 8,080.39 | 121,997 |
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.