LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 9,350.00 | 9,410.00 | 9,090.00 | 9,120.00 | 7,898.51 | 79,488 |
| 2021-11-22 | 9,380.00 | 9,380.00 | 9,100.00 | 9,310.00 | 8,063.07 | 78,142 |
| 2021-11-19 | 9,290.00 | 9,550.00 | 9,060.00 | 9,450.00 | 8,184.31 | 79,827 |
| 2021-11-18 | 9,530.00 | 9,680.00 | 9,150.00 | 9,220.00 | 7,985.12 | 80,226 |
| 2021-11-17 | 9,750.00 | 9,750.00 | 9,250.00 | 9,530.00 | 8,253.60 | 104,588 |
| 2021-11-16 | 9,390.00 | 9,980.00 | 9,050.00 | 9,630.00 | 8,340.21 | 318,720 |
| 2021-11-15 | 9,120.00 | 9,420.00 | 8,900.00 | 9,390.00 | 8,132.35 | 126,878 |
| 2021-11-12 | 8,400.00 | 9,360.00 | 8,360.00 | 8,920.00 | 7,725.30 | 323,403 |
| 2021-11-11 | 8,670.00 | 8,770.00 | 8,310.00 | 8,400.00 | 7,274.95 | 141,276 |
| 2021-11-10 | 8,820.00 | 9,100.00 | 8,770.00 | 8,770.00 | 7,595.39 | 162,420 |
| 2021-11-09 | 9,200.00 | 9,290.00 | 8,790.00 | 8,850.00 | 7,664.68 | 174,242 |
| 2021-11-08 | 9,590.00 | 9,620.00 | 8,790.00 | 9,200.00 | 7,967.80 | 358,816 |
| 2021-11-05 | 10,300.00 | 10,300.00 | 9,470.00 | 9,510.00 | 8,236.28 | 287,948 |
| 2021-11-04 | 10,300.00 | 10,450.00 | 10,150.00 | 10,150.00 | 8,790.56 | 81,992 |
| 2021-11-03 | 10,600.00 | 10,650.00 | 10,200.00 | 10,300.00 | 8,920.47 | 136,857 |
| 2021-11-02 | 10,650.00 | 10,800.00 | 10,450.00 | 10,600.00 | 9,180.29 | 94,262 |
| 2021-11-01 | 10,800.00 | 10,800.00 | 10,450.00 | 10,500.00 | 9,093.68 | 99,095 |
| 2021-10-29 | 10,850.00 | 10,850.00 | 10,600.00 | 10,750.00 | 9,310.20 | 99,816 |
| 2021-10-28 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 9,353.50 | 80,733 |
| 2021-10-27 | 11,150.00 | 11,200.00 | 10,750.00 | 10,850.00 | 9,396.81 | 103,291 |
| 2021-10-26 | 11,050.00 | 11,100.00 | 10,900.00 | 11,050.00 | 9,570.02 | 140,801 |
| 2021-10-25 | 10,850.00 | 11,050.00 | 10,750.00 | 11,000.00 | 9,526.72 | 98,195 |
| 2021-10-22 | 10,950.00 | 11,000.00 | 10,750.00 | 10,850.00 | 9,396.81 | 70,416 |
| 2021-10-21 | 10,850.00 | 11,050.00 | 10,800.00 | 10,950.00 | 9,483.41 | 93,095 |
| 2021-10-20 | 11,000.00 | 11,100.00 | 10,850.00 | 10,950.00 | 9,483.41 | 90,017 |
| 2021-10-19 | 10,900.00 | 11,100.00 | 10,800.00 | 11,000.00 | 9,526.72 | 84,594 |
| 2021-10-18 | 11,150.00 | 11,250.00 | 10,800.00 | 10,850.00 | 9,396.81 | 79,625 |
| 2021-10-15 | 11,400.00 | 11,400.00 | 10,950.00 | 11,150.00 | 9,656.63 | 84,208 |
| 2021-10-14 | 10,850.00 | 11,200.00 | 10,700.00 | 11,150.00 | 9,656.63 | 106,982 |
← NewerPage 21 of 21 · 1,229 trading days
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.