LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,490.00 | 8,540.00 | 7,860.00 | 8,070.00 | 7,715.22 | 2,917,287 |
| 2024-01-29 | 8,590.00 | 8,680.00 | 8,200.00 | 8,330.00 | 7,963.79 | 2,734,855 |
| 2024-01-26 | 9,050.00 | 9,130.00 | 8,600.00 | 8,680.00 | 8,298.40 | 4,679,040 |
| 2024-01-25 | 7,530.00 | 9,630.00 | 7,480.00 | 9,170.00 | 8,766.86 | 30,258,546 |
| 2024-01-24 | 7,400.00 | 7,540.00 | 7,350.00 | 7,530.00 | 7,198.96 | 173,479 |
| 2024-01-23 | 7,560.00 | 7,560.00 | 7,340.00 | 7,410.00 | 7,084.23 | 160,475 |
| 2024-01-22 | 7,410.00 | 7,540.00 | 7,260.00 | 7,490.00 | 7,160.72 | 398,771 |
| 2024-01-19 | 7,150.00 | 7,280.00 | 7,100.00 | 7,230.00 | 6,912.15 | 268,257 |
| 2024-01-18 | 6,950.00 | 7,050.00 | 6,880.00 | 7,000.00 | 6,692.26 | 130,726 |
| 2024-01-17 | 7,100.00 | 7,190.00 | 6,850.00 | 6,970.00 | 6,663.58 | 226,902 |
| 2024-01-16 | 7,060.00 | 7,200.00 | 6,980.00 | 7,000.00 | 6,692.26 | 189,356 |
| 2024-01-15 | 7,210.00 | 7,220.00 | 7,040.00 | 7,140.00 | 6,826.10 | 116,572 |
| 2024-01-12 | 7,280.00 | 7,350.00 | 7,110.00 | 7,180.00 | 6,864.35 | 283,367 |
| 2024-01-11 | 7,310.00 | 7,370.00 | 7,220.00 | 7,280.00 | 6,959.95 | 214,293 |
| 2024-01-10 | 7,490.00 | 7,510.00 | 7,260.00 | 7,310.00 | 6,988.63 | 278,754 |
| 2024-01-09 | 7,760.00 | 7,850.00 | 7,440.00 | 7,480.00 | 7,151.16 | 767,974 |
| 2024-01-08 | 7,770.00 | 7,890.00 | 7,520.00 | 7,670.00 | 7,332.80 | 489,412 |
| 2024-01-05 | 7,720.00 | 7,810.00 | 7,570.00 | 7,800.00 | 7,457.09 | 268,415 |
| 2024-01-04 | 7,680.00 | 7,930.00 | 7,560.00 | 7,710.00 | 7,371.05 | 400,294 |
| 2024-01-03 | 7,770.00 | 7,810.00 | 7,540.00 | 7,700.00 | 7,361.48 | 455,630 |
| 2024-01-02 | 7,700.00 | 7,960.00 | 7,680.00 | 7,890.00 | 7,543.13 | 525,995 |
| 2023-12-28 | 7,600.00 | 7,800.00 | 7,530.00 | 7,730.00 | 7,390.17 | 346,844 |
| 2023-12-27 | 7,270.00 | 7,680.00 | 7,240.00 | 7,680.00 | 7,342.36 | 410,242 |
| 2023-12-26 | 7,320.00 | 7,350.00 | 7,180.00 | 7,270.00 | 6,950.39 | 164,455 |
| 2023-12-22 | 7,430.00 | 7,440.00 | 7,250.00 | 7,290.00 | 6,969.51 | 261,814 |
| 2023-12-21 | 7,410.00 | 7,450.00 | 7,230.00 | 7,350.00 | 7,026.87 | 241,370 |
| 2023-12-20 | 7,530.00 | 7,590.00 | 7,440.00 | 7,480.00 | 7,151.16 | 228,360 |
| 2023-12-19 | 7,500.00 | 7,660.00 | 7,450.00 | 7,530.00 | 7,198.96 | 299,700 |
| 2023-12-18 | 7,470.00 | 7,660.00 | 7,450.00 | 7,480.00 | 7,151.16 | 355,126 |
| 2023-12-15 | 7,700.00 | 7,700.00 | 7,350.00 | 7,390.00 | 7,065.11 | 324,451 |
| 2023-12-14 | 7,780.00 | 7,890.00 | 7,590.00 | 7,700.00 | 7,361.48 | 619,535 |
| 2023-12-13 | 7,630.00 | 7,990.00 | 7,540.00 | 7,570.00 | 7,237.20 | 783,130 |
| 2023-12-12 | 7,410.00 | 7,650.00 | 7,410.00 | 7,580.00 | 7,246.76 | 568,178 |
| 2023-12-11 | 7,430.00 | 7,430.00 | 7,260.00 | 7,300.00 | 6,979.07 | 149,040 |
| 2023-12-08 | 7,370.00 | 7,460.00 | 7,330.00 | 7,410.00 | 7,084.23 | 243,150 |
| 2023-12-07 | 7,240.00 | 7,390.00 | 7,220.00 | 7,250.00 | 6,931.27 | 281,541 |
| 2023-12-06 | 7,180.00 | 7,260.00 | 7,050.00 | 7,160.00 | 6,845.22 | 244,514 |
| 2023-12-05 | 7,500.00 | 7,540.00 | 7,090.00 | 7,160.00 | 6,845.22 | 477,466 |
| 2023-12-04 | 7,790.00 | 7,850.00 | 7,450.00 | 7,470.00 | 7,141.60 | 479,263 |
| 2023-12-01 | 7,700.00 | 7,790.00 | 7,570.00 | 7,760.00 | 7,418.85 | 409,163 |
| 2023-11-30 | 7,590.00 | 7,750.00 | 7,490.00 | 7,680.00 | 7,342.36 | 655,164 |
| 2023-11-29 | 7,720.00 | 7,780.00 | 7,460.00 | 7,550.00 | 7,218.08 | 904,891 |
| 2023-11-28 | 7,120.00 | 7,880.00 | 7,120.00 | 7,760.00 | 7,418.85 | 4,164,001 |
| 2023-11-27 | 6,680.00 | 7,140.00 | 6,650.00 | 7,050.00 | 6,740.06 | 641,856 |
| 2023-11-24 | 6,590.00 | 6,770.00 | 6,560.00 | 6,730.00 | 6,434.13 | 127,970 |
| 2023-11-23 | 6,740.00 | 6,740.00 | 6,580.00 | 6,580.00 | 6,290.72 | 104,324 |
| 2023-11-22 | 6,650.00 | 6,720.00 | 6,630.00 | 6,690.00 | 6,395.89 | 116,059 |
| 2023-11-21 | 6,800.00 | 6,800.00 | 6,680.00 | 6,710.00 | 6,415.01 | 132,288 |
| 2023-11-20 | 6,670.00 | 6,800.00 | 6,640.00 | 6,770.00 | 6,472.37 | 198,817 |
| 2023-11-17 | 6,540.00 | 6,920.00 | 6,530.00 | 6,770.00 | 6,472.37 | 697,155 |
| 2023-11-16 | 6,520.00 | 6,570.00 | 6,380.00 | 6,530.00 | 6,242.92 | 151,493 |
| 2023-11-15 | 6,590.00 | 6,640.00 | 6,480.00 | 6,500.00 | 6,214.24 | 248,400 |
| 2023-11-14 | 6,410.00 | 6,580.00 | 6,400.00 | 6,580.00 | 6,290.72 | 123,256 |
| 2023-11-13 | 6,590.00 | 6,690.00 | 6,380.00 | 6,440.00 | 6,156.88 | 198,328 |
| 2023-11-10 | 6,480.00 | 6,530.00 | 6,330.00 | 6,530.00 | 6,242.92 | 104,962 |
| 2023-11-09 | 6,570.00 | 6,620.00 | 6,480.00 | 6,550.00 | 6,262.04 | 111,284 |
| 2023-11-08 | 6,540.00 | 6,650.00 | 6,490.00 | 6,500.00 | 6,214.24 | 127,935 |
| 2023-11-07 | 6,620.00 | 6,670.00 | 6,430.00 | 6,490.00 | 6,204.68 | 287,135 |
| 2023-11-06 | 6,480.00 | 6,600.00 | 6,410.00 | 6,600.00 | 6,309.84 | 331,646 |
| 2023-11-03 | 6,280.00 | 6,380.00 | 6,200.00 | 6,350.00 | 6,070.83 | 153,947 |
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.