LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,410.00 | 5,470.00 | 5,400.00 | 5,410.00 | 5,172.16 | 81,345 |
| 2024-07-25 | 5,440.00 | 5,520.00 | 5,330.00 | 5,410.00 | 5,172.16 | 149,544 |
| 2024-07-24 | 5,460.00 | 5,640.00 | 5,460.00 | 5,520.00 | 5,277.32 | 83,428 |
| 2024-07-23 | 5,560.00 | 5,730.00 | 5,500.00 | 5,550.00 | 5,306.01 | 211,116 |
| 2024-07-22 | 5,760.00 | 5,770.00 | 5,520.00 | 5,560.00 | 5,315.57 | 297,863 |
| 2024-07-19 | 5,870.00 | 5,940.00 | 5,740.00 | 5,770.00 | 5,516.33 | 309,764 |
| 2024-07-18 | 6,000.00 | 6,030.00 | 5,860.00 | 5,940.00 | 5,678.86 | 196,633 |
| 2024-07-17 | 6,150.00 | 6,190.00 | 6,050.00 | 6,050.00 | 5,784.02 | 121,423 |
| 2024-07-16 | 6,200.00 | 6,200.00 | 6,080.00 | 6,150.00 | 5,879.63 | 66,993 |
| 2024-07-15 | 6,150.00 | 6,180.00 | 6,050.00 | 6,150.00 | 5,879.63 | 73,638 |
| 2024-07-12 | 6,110.00 | 6,210.00 | 6,110.00 | 6,140.00 | 5,870.07 | 61,292 |
| 2024-07-11 | 6,320.00 | 6,370.00 | 6,200.00 | 6,210.00 | 5,936.99 | 130,874 |
| 2024-07-10 | 6,400.00 | 6,400.00 | 6,200.00 | 6,310.00 | 6,032.59 | 108,859 |
| 2024-07-09 | 6,250.00 | 6,410.00 | 6,240.00 | 6,360.00 | 6,080.40 | 200,414 |
| 2024-07-08 | 6,120.00 | 6,230.00 | 6,120.00 | 6,220.00 | 5,946.55 | 107,580 |
| 2024-07-05 | 6,230.00 | 6,290.00 | 6,060.00 | 6,140.00 | 5,870.07 | 225,786 |
| 2024-07-04 | 6,030.00 | 6,270.00 | 6,030.00 | 6,230.00 | 5,956.11 | 169,837 |
| 2024-07-03 | 6,120.00 | 6,130.00 | 5,990.00 | 6,010.00 | 5,745.78 | 171,614 |
| 2024-07-02 | 6,180.00 | 6,200.00 | 6,060.00 | 6,070.00 | 5,803.14 | 119,402 |
| 2024-07-01 | 6,170.00 | 6,290.00 | 6,140.00 | 6,180.00 | 5,908.31 | 136,611 |
| 2024-06-28 | 6,170.00 | 6,240.00 | 6,100.00 | 6,180.00 | 5,908.31 | 116,094 |
| 2024-06-27 | 6,140.00 | 6,160.00 | 6,070.00 | 6,080.00 | 5,812.70 | 75,759 |
| 2024-06-26 | 6,110.00 | 6,220.00 | 6,110.00 | 6,160.00 | 5,889.19 | 109,641 |
| 2024-06-25 | 6,050.00 | 6,200.00 | 6,010.00 | 6,170.00 | 5,898.75 | 152,842 |
| 2024-06-24 | 6,050.00 | 6,140.00 | 6,000.00 | 6,090.00 | 5,822.27 | 256,278 |
| 2024-06-21 | 6,350.00 | 6,370.00 | 6,110.00 | 6,140.00 | 5,870.07 | 226,934 |
| 2024-06-20 | 6,310.00 | 6,400.00 | 6,240.00 | 6,350.00 | 6,070.83 | 175,188 |
| 2024-06-19 | 6,400.00 | 6,520.00 | 6,210.00 | 6,290.00 | 6,013.47 | 528,894 |
| 2024-06-18 | 6,460.00 | 6,530.00 | 6,390.00 | 6,400.00 | 6,118.64 | 110,864 |
| 2024-06-17 | 6,480.00 | 6,530.00 | 6,420.00 | 6,420.00 | 6,137.76 | 101,725 |
| 2024-06-14 | 6,640.00 | 6,680.00 | 6,450.00 | 6,450.00 | 6,166.44 | 331,708 |
| 2024-06-13 | 6,660.00 | 6,700.00 | 6,450.00 | 6,640.00 | 6,348.09 | 968,103 |
| 2024-06-12 | 6,650.00 | 6,760.00 | 6,590.00 | 6,630.00 | 6,338.53 | 226,806 |
| 2024-06-11 | 6,740.00 | 6,750.00 | 6,650.00 | 6,670.00 | 6,376.77 | 120,373 |
| 2024-06-10 | 6,800.00 | 6,840.00 | 6,690.00 | 6,710.00 | 6,415.01 | 149,727 |
| 2024-06-07 | 6,910.00 | 7,010.00 | 6,840.00 | 6,840.00 | 6,539.29 | 167,060 |
| 2024-06-05 | 6,810.00 | 6,930.00 | 6,790.00 | 6,930.00 | 6,625.34 | 152,987 |
| 2024-06-04 | 6,770.00 | 6,940.00 | 6,720.00 | 6,830.00 | 6,529.73 | 213,377 |
| 2024-06-03 | 6,770.00 | 6,900.00 | 6,700.00 | 6,760.00 | 6,462.81 | 168,942 |
| 2024-05-31 | 6,780.00 | 6,900.00 | 6,760.00 | 6,760.00 | 6,462.81 | 162,572 |
| 2024-05-30 | 6,950.00 | 7,020.00 | 6,750.00 | 6,820.00 | 6,520.17 | 310,973 |
| 2024-05-29 | 6,900.00 | 6,910.00 | 6,750.00 | 6,790.00 | 6,491.49 | 271,378 |
| 2024-05-28 | 6,840.00 | 6,940.00 | 6,830.00 | 6,900.00 | 6,596.66 | 141,194 |
| 2024-05-27 | 6,780.00 | 6,900.00 | 6,740.00 | 6,900.00 | 6,596.66 | 220,745 |
| 2024-05-24 | 6,930.00 | 6,970.00 | 6,770.00 | 6,800.00 | 6,501.05 | 334,956 |
| 2024-05-23 | 7,050.00 | 7,080.00 | 6,840.00 | 7,010.00 | 6,701.82 | 277,848 |
| 2024-05-22 | 7,160.00 | 7,210.00 | 7,010.00 | 7,010.00 | 6,701.82 | 418,149 |
| 2024-05-21 | 7,150.00 | 7,200.00 | 7,090.00 | 7,140.00 | 6,826.10 | 191,524 |
| 2024-05-20 | 7,230.00 | 7,240.00 | 7,080.00 | 7,150.00 | 6,835.66 | 192,543 |
| 2024-05-17 | 7,310.00 | 7,320.00 | 7,170.00 | 7,170.00 | 6,854.79 | 235,212 |
| 2024-05-16 | 7,220.00 | 7,300.00 | 7,200.00 | 7,250.00 | 6,931.27 | 280,993 |
| 2024-05-14 | 7,040.00 | 7,190.00 | 7,040.00 | 7,160.00 | 6,845.22 | 272,096 |
| 2024-05-13 | 7,210.00 | 7,260.00 | 7,120.00 | 7,140.00 | 6,826.10 | 303,437 |
| 2024-05-10 | 7,490.00 | 7,500.00 | 7,130.00 | 7,160.00 | 6,845.22 | 764,416 |
| 2024-05-09 | 7,660.00 | 7,720.00 | 7,430.00 | 7,430.00 | 7,103.35 | 557,589 |
| 2024-05-08 | 8,330.00 | 8,380.00 | 7,570.00 | 7,570.00 | 7,237.20 | 3,982,910 |
| 2024-05-07 | 7,530.00 | 7,630.00 | 7,500.00 | 7,580.00 | 7,246.76 | 623,046 |
| 2024-05-03 | 7,390.00 | 7,500.00 | 7,370.00 | 7,410.00 | 7,084.23 | 155,725 |
| 2024-05-02 | 7,320.00 | 7,370.00 | 7,200.00 | 7,300.00 | 6,979.07 | 150,736 |
| 2024-04-30 | 7,340.00 | 7,450.00 | 7,300.00 | 7,390.00 | 7,065.11 | 195,596 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 54.5345 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.