LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,190.00 | 6,330.00 | 6,150.00 | 6,260.00 | 5,984.79 | 212,222 |
| 2023-11-01 | 5,910.00 | 6,070.00 | 5,910.00 | 5,990.00 | 5,726.66 | 115,468 |
| 2023-10-31 | 6,110.00 | 6,160.00 | 5,890.00 | 5,890.00 | 5,631.06 | 182,121 |
| 2023-10-30 | 6,190.00 | 6,260.00 | 6,070.00 | 6,100.00 | 5,831.83 | 99,991 |
| 2023-10-27 | 6,200.00 | 6,320.00 | 6,080.00 | 6,210.00 | 5,936.99 | 171,441 |
| 2023-10-26 | 6,170.00 | 6,200.00 | 6,060.00 | 6,120.00 | 5,850.95 | 176,854 |
| 2023-10-25 | 6,360.00 | 6,400.00 | 6,230.00 | 6,310.00 | 6,032.59 | 103,095 |
| 2023-10-24 | 6,050.00 | 6,390.00 | 6,000.00 | 6,360.00 | 6,080.40 | 223,954 |
| 2023-10-23 | 6,010.00 | 6,210.00 | 5,970.00 | 6,050.00 | 5,784.02 | 135,804 |
| 2023-10-20 | 5,970.00 | 6,200.00 | 5,900.00 | 6,080.00 | 5,812.70 | 241,970 |
| 2023-10-19 | 6,210.00 | 6,250.00 | 6,050.00 | 6,050.00 | 5,784.02 | 162,464 |
| 2023-10-18 | 6,250.00 | 6,380.00 | 6,230.00 | 6,280.00 | 6,003.91 | 110,670 |
| 2023-10-17 | 6,220.00 | 6,320.00 | 6,160.00 | 6,320.00 | 6,042.15 | 131,948 |
| 2023-10-16 | 6,150.00 | 6,200.00 | 6,020.00 | 6,180.00 | 5,908.31 | 127,069 |
| 2023-10-13 | 6,250.00 | 6,300.00 | 6,170.00 | 6,220.00 | 5,946.55 | 134,311 |
| 2023-10-12 | 6,340.00 | 6,340.00 | 6,250.00 | 6,300.00 | 6,023.03 | 88,243 |
| 2023-10-11 | 6,080.00 | 6,310.00 | 6,070.00 | 6,290.00 | 6,013.47 | 219,143 |
| 2023-10-10 | 6,090.00 | 6,230.00 | 5,960.00 | 6,050.00 | 5,784.02 | 253,992 |
| 2023-10-06 | 6,090.00 | 6,110.00 | 6,000.00 | 6,030.00 | 5,764.90 | 142,345 |
| 2023-10-05 | 6,090.00 | 6,210.00 | 6,000.00 | 6,030.00 | 5,764.90 | 173,529 |
| 2023-10-04 | 6,120.00 | 6,140.00 | 6,000.00 | 6,030.00 | 5,764.90 | 169,370 |
| 2023-09-27 | 6,050.00 | 6,230.00 | 6,040.00 | 6,200.00 | 5,927.43 | 159,917 |
| 2023-09-26 | 6,220.00 | 6,310.00 | 6,090.00 | 6,150.00 | 5,879.63 | 245,296 |
| 2023-09-25 | 6,310.00 | 6,350.00 | 6,230.00 | 6,240.00 | 5,965.67 | 177,110 |
| 2023-09-22 | 6,240.00 | 6,370.00 | 6,200.00 | 6,350.00 | 6,070.83 | 237,028 |
| 2023-09-21 | 6,460.00 | 6,500.00 | 6,290.00 | 6,300.00 | 6,023.03 | 323,622 |
| 2023-09-20 | 6,700.00 | 6,700.00 | 6,500.00 | 6,550.00 | 6,262.04 | 201,233 |
| 2023-09-19 | 6,720.00 | 6,810.00 | 6,620.00 | 6,640.00 | 6,348.09 | 187,925 |
| 2023-09-18 | 6,810.00 | 6,830.00 | 6,730.00 | 6,760.00 | 6,462.81 | 193,948 |
| 2023-09-15 | 6,940.00 | 6,950.00 | 6,850.00 | 6,920.00 | 6,615.78 | 168,713 |
| 2023-09-14 | 6,890.00 | 6,960.00 | 6,770.00 | 6,940.00 | 6,634.90 | 403,421 |
| 2023-09-13 | 6,680.00 | 6,870.00 | 6,680.00 | 6,830.00 | 6,529.73 | 293,468 |
| 2023-09-12 | 6,720.00 | 6,770.00 | 6,650.00 | 6,720.00 | 6,424.57 | 257,445 |
| 2023-09-11 | 6,860.00 | 6,890.00 | 6,640.00 | 6,660.00 | 6,367.21 | 424,627 |
| 2023-09-08 | 6,980.00 | 6,990.00 | 6,760.00 | 6,890.00 | 6,587.09 | 281,620 |
| 2023-09-07 | 6,900.00 | 7,050.00 | 6,880.00 | 6,910.00 | 6,606.22 | 239,806 |
| 2023-09-06 | 7,130.00 | 7,180.00 | 6,940.00 | 6,950.00 | 6,644.46 | 254,814 |
| 2023-09-05 | 7,220.00 | 7,280.00 | 7,070.00 | 7,140.00 | 6,826.10 | 302,169 |
| 2023-09-04 | 7,300.00 | 7,300.00 | 7,130.00 | 7,210.00 | 6,893.03 | 257,729 |
| 2023-09-01 | 6,980.00 | 7,290.00 | 6,980.00 | 7,250.00 | 6,931.27 | 476,778 |
| 2023-08-31 | 7,040.00 | 7,060.00 | 6,950.00 | 7,000.00 | 6,692.26 | 187,797 |
| 2023-08-30 | 7,070.00 | 7,110.00 | 7,000.00 | 7,000.00 | 6,692.26 | 183,137 |
| 2023-08-29 | 6,910.00 | 7,020.00 | 6,910.00 | 6,990.00 | 6,682.70 | 177,378 |
| 2023-08-28 | 6,970.00 | 6,970.00 | 6,850.00 | 6,900.00 | 6,596.66 | 135,156 |
| 2023-08-25 | 6,920.00 | 6,980.00 | 6,830.00 | 6,900.00 | 6,596.66 | 206,121 |
| 2023-08-24 | 6,950.00 | 7,130.00 | 6,950.00 | 7,000.00 | 6,692.26 | 293,510 |
| 2023-08-23 | 6,880.00 | 6,960.00 | 6,760.00 | 6,820.00 | 6,520.17 | 267,150 |
| 2023-08-22 | 7,120.00 | 7,210.00 | 6,870.00 | 6,910.00 | 6,606.22 | 278,819 |
| 2023-08-21 | 7,160.00 | 7,170.00 | 7,010.00 | 7,060.00 | 6,749.62 | 184,237 |
| 2023-08-18 | 6,950.00 | 7,260.00 | 6,850.00 | 7,160.00 | 6,845.22 | 249,480 |
| 2023-08-17 | 6,920.00 | 7,150.00 | 6,870.00 | 7,090.00 | 6,778.30 | 275,422 |
| 2023-08-16 | 7,020.00 | 7,140.00 | 6,960.00 | 7,040.00 | 6,730.50 | 269,737 |
| 2023-08-14 | 7,180.00 | 7,190.00 | 7,010.00 | 7,050.00 | 6,740.06 | 234,998 |
| 2023-08-11 | 7,230.00 | 7,300.00 | 7,170.00 | 7,180.00 | 6,864.35 | 242,247 |
| 2023-08-10 | 7,230.00 | 7,230.00 | 7,040.00 | 7,230.00 | 6,912.15 | 323,281 |
| 2023-08-09 | 7,230.00 | 7,400.00 | 7,210.00 | 7,310.00 | 6,988.63 | 352,940 |
| 2023-08-08 | 7,490.00 | 7,540.00 | 7,220.00 | 7,230.00 | 6,912.15 | 482,002 |
| 2023-08-07 | 7,840.00 | 7,880.00 | 7,410.00 | 7,420.00 | 7,093.79 | 1,129,948 |
| 2023-08-04 | 8,080.00 | 8,150.00 | 7,870.00 | 7,920.00 | 7,571.81 | 397,400 |
| 2023-08-03 | 8,120.00 | 8,170.00 | 7,970.00 | 8,090.00 | 7,734.34 | 401,937 |
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.