LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7,320.00 | 7,480.00 | 7,310.00 | 7,370.00 | 7,045.99 | 164,096 |
| 2024-04-26 | 7,300.00 | 7,410.00 | 7,250.00 | 7,260.00 | 6,940.83 | 206,581 |
| 2024-04-25 | 7,180.00 | 7,350.00 | 7,170.00 | 7,230.00 | 6,912.15 | 154,696 |
| 2024-04-24 | 7,210.00 | 7,380.00 | 7,200.00 | 7,270.00 | 6,950.39 | 323,653 |
| 2024-04-23 | 7,270.00 | 7,290.00 | 7,090.00 | 7,100.00 | 6,787.86 | 214,549 |
| 2024-04-22 | 7,160.00 | 7,260.00 | 7,050.00 | 7,220.00 | 6,902.59 | 399,588 |
| 2024-04-19 | 7,570.00 | 7,580.00 | 7,090.00 | 7,230.00 | 6,912.15 | 795,065 |
| 2024-04-18 | 7,550.00 | 7,670.00 | 7,400.00 | 7,650.00 | 7,313.68 | 312,308 |
| 2024-04-17 | 7,490.00 | 7,680.00 | 7,460.00 | 7,580.00 | 7,246.76 | 387,272 |
| 2024-04-16 | 7,540.00 | 7,620.00 | 7,340.00 | 7,450.00 | 7,122.48 | 383,397 |
| 2024-04-15 | 7,400.00 | 7,640.00 | 7,340.00 | 7,630.00 | 7,294.56 | 333,437 |
| 2024-04-12 | 7,650.00 | 7,730.00 | 7,480.00 | 7,500.00 | 7,170.28 | 385,826 |
| 2024-04-11 | 7,440.00 | 7,620.00 | 7,290.00 | 7,560.00 | 7,227.64 | 370,157 |
| 2024-04-09 | 7,670.00 | 7,750.00 | 7,490.00 | 7,560.00 | 7,227.64 | 395,332 |
| 2024-04-08 | 8,110.00 | 8,110.00 | 7,620.00 | 7,630.00 | 7,294.56 | 719,970 |
| 2024-04-05 | 8,080.00 | 8,190.00 | 7,920.00 | 8,030.00 | 7,676.98 | 530,265 |
| 2024-04-04 | 7,880.00 | 8,290.00 | 7,880.00 | 8,230.00 | 7,868.18 | 1,228,645 |
| 2024-04-03 | 7,930.00 | 8,000.00 | 7,780.00 | 7,790.00 | 7,447.53 | 799,831 |
| 2024-04-02 | 8,160.00 | 8,330.00 | 7,980.00 | 8,030.00 | 7,676.98 | 866,192 |
| 2024-04-01 | 8,250.00 | 8,410.00 | 8,150.00 | 8,190.00 | 7,829.94 | 821,925 |
| 2024-03-29 | 8,200.00 | 8,460.00 | 8,080.00 | 8,270.00 | 7,906.43 | 1,155,740 |
| 2024-03-28 | 8,530.00 | 8,580.00 | 8,100.00 | 8,210.00 | 7,849.06 | 2,087,460 |
| 2024-03-27 | 8,740.00 | 8,820.00 | 8,470.00 | 8,600.00 | 8,221.92 | 1,747,371 |
| 2024-03-26 | 8,950.00 | 9,050.00 | 8,620.00 | 8,870.00 | 8,480.05 | 2,422,469 |
| 2024-03-25 | 8,430.00 | 9,410.00 | 8,230.00 | 8,910.00 | 8,518.29 | 9,436,207 |
| 2024-03-22 | 7,750.00 | 8,620.00 | 7,600.00 | 8,210.00 | 7,849.06 | 5,784,788 |
| 2024-03-21 | 7,630.00 | 7,720.00 | 7,500.00 | 7,630.00 | 7,294.56 | 835,783 |
| 2024-03-20 | 7,200.00 | 7,650.00 | 7,150.00 | 7,630.00 | 7,294.56 | 1,492,215 |
| 2024-03-19 | 7,250.00 | 7,260.00 | 7,050.00 | 7,120.00 | 6,806.98 | 331,996 |
| 2024-03-18 | 7,180.00 | 7,290.00 | 7,150.00 | 7,290.00 | 6,969.51 | 160,401 |
| 2024-03-15 | 7,390.00 | 7,400.00 | 7,150.00 | 7,180.00 | 6,864.35 | 430,222 |
| 2024-03-14 | 7,280.00 | 7,360.00 | 7,100.00 | 7,310.00 | 6,988.63 | 414,557 |
| 2024-03-13 | 7,410.00 | 7,430.00 | 7,240.00 | 7,320.00 | 6,998.19 | 481,060 |
| 2024-03-12 | 7,230.00 | 7,420.00 | 7,190.00 | 7,380.00 | 7,055.55 | 392,337 |
| 2024-03-11 | 7,350.00 | 7,440.00 | 7,150.00 | 7,280.00 | 6,959.95 | 642,232 |
| 2024-03-08 | 7,210.00 | 7,300.00 | 7,130.00 | 7,130.00 | 6,816.54 | 375,872 |
| 2024-03-07 | 7,130.00 | 7,320.00 | 7,040.00 | 7,150.00 | 6,835.66 | 568,158 |
| 2024-03-06 | 7,050.00 | 7,220.00 | 7,010.00 | 7,110.00 | 6,797.42 | 369,585 |
| 2024-03-05 | 7,360.00 | 7,370.00 | 7,110.00 | 7,140.00 | 6,826.10 | 540,523 |
| 2024-03-04 | 7,190.00 | 7,440.00 | 7,170.00 | 7,430.00 | 7,103.35 | 894,878 |
| 2024-02-29 | 7,020.00 | 7,090.00 | 6,930.00 | 6,990.00 | 6,682.70 | 568,496 |
| 2024-02-28 | 7,070.00 | 7,290.00 | 7,060.00 | 7,100.00 | 6,787.86 | 531,830 |
| 2024-02-27 | 7,630.00 | 7,690.00 | 7,080.00 | 7,150.00 | 6,835.66 | 1,588,373 |
| 2024-02-26 | 7,920.00 | 7,990.00 | 7,550.00 | 7,640.00 | 7,304.12 | 1,147,884 |
| 2024-02-23 | 8,200.00 | 8,270.00 | 7,980.00 | 8,030.00 | 7,676.98 | 1,203,534 |
| 2024-02-22 | 8,180.00 | 8,220.00 | 7,960.00 | 8,130.00 | 7,772.58 | 1,786,521 |
| 2024-02-21 | 7,630.00 | 8,450.00 | 7,620.00 | 8,170.00 | 7,810.82 | 8,034,238 |
| 2024-02-20 | 7,740.00 | 7,760.00 | 7,620.00 | 7,700.00 | 7,361.48 | 277,433 |
| 2024-02-19 | 7,650.00 | 7,750.00 | 7,610.00 | 7,740.00 | 7,399.73 | 294,860 |
| 2024-02-16 | 7,820.00 | 7,820.00 | 7,610.00 | 7,680.00 | 7,342.36 | 381,915 |
| 2024-02-15 | 7,890.00 | 7,950.00 | 7,730.00 | 7,760.00 | 7,418.85 | 580,433 |
| 2024-02-14 | 7,650.00 | 7,900.00 | 7,600.00 | 7,820.00 | 7,476.21 | 540,878 |
| 2024-02-13 | 7,830.00 | 7,910.00 | 7,740.00 | 7,810.00 | 7,466.65 | 773,570 |
| 2024-02-08 | 7,550.00 | 7,800.00 | 7,550.00 | 7,720.00 | 7,380.61 | 654,735 |
| 2024-02-07 | 7,580.00 | 7,690.00 | 7,510.00 | 7,510.00 | 7,179.84 | 391,359 |
| 2024-02-06 | 7,550.00 | 7,770.00 | 7,320.00 | 7,690.00 | 7,351.92 | 781,820 |
| 2024-02-05 | 7,760.00 | 7,800.00 | 7,520.00 | 7,540.00 | 7,208.52 | 585,079 |
| 2024-02-02 | 7,610.00 | 7,780.00 | 7,550.00 | 7,750.00 | 7,409.29 | 878,584 |
| 2024-02-01 | 7,710.00 | 7,840.00 | 7,430.00 | 7,540.00 | 7,208.52 | 1,291,229 |
| 2024-01-31 | 7,880.00 | 8,140.00 | 7,700.00 | 7,770.00 | 7,428.41 | 1,330,261 |
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.