LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,580.00 | 8,590.00 | 8,050.00 | 8,120.00 | 7,763.02 | 752,740 |
| 2023-08-01 | 8,400.00 | 8,690.00 | 8,230.00 | 8,550.00 | 8,174.12 | 1,413,723 |
| 2023-07-31 | 8,320.00 | 8,430.00 | 8,150.00 | 8,240.00 | 7,877.74 | 462,542 |
| 2023-07-28 | 8,250.00 | 8,380.00 | 8,120.00 | 8,290.00 | 7,925.55 | 408,105 |
| 2023-07-27 | 7,940.00 | 8,260.00 | 7,850.00 | 8,260.00 | 7,896.87 | 619,353 |
| 2023-07-26 | 8,210.00 | 8,320.00 | 7,850.00 | 7,880.00 | 7,533.57 | 859,433 |
| 2023-07-25 | 8,300.00 | 8,360.00 | 8,150.00 | 8,230.00 | 7,868.18 | 474,611 |
| 2023-07-24 | 8,330.00 | 8,410.00 | 8,160.00 | 8,300.00 | 7,935.11 | 472,462 |
| 2023-07-21 | 8,450.00 | 8,450.00 | 8,180.00 | 8,320.00 | 7,954.23 | 475,433 |
| 2023-07-20 | 8,480.00 | 8,680.00 | 8,400.00 | 8,630.00 | 8,250.60 | 516,970 |
| 2023-07-19 | 8,560.00 | 8,740.00 | 8,340.00 | 8,530.00 | 8,155.00 | 607,124 |
| 2023-07-18 | 8,910.00 | 8,910.00 | 8,450.00 | 8,590.00 | 8,212.36 | 843,392 |
| 2023-07-17 | 8,400.00 | 8,990.00 | 8,320.00 | 8,730.00 | 8,346.20 | 1,647,606 |
| 2023-07-14 | 8,490.00 | 8,580.00 | 8,290.00 | 8,470.00 | 8,097.63 | 855,006 |
| 2023-07-13 | 8,390.00 | 8,520.00 | 8,280.00 | 8,410.00 | 8,040.27 | 391,172 |
| 2023-07-12 | 7,890.00 | 8,350.00 | 7,870.00 | 8,320.00 | 7,954.23 | 455,432 |
| 2023-07-11 | 7,800.00 | 7,960.00 | 7,730.00 | 7,940.00 | 7,590.93 | 272,892 |
| 2023-07-10 | 7,880.00 | 7,880.00 | 7,650.00 | 7,680.00 | 7,342.36 | 346,864 |
| 2023-07-07 | 8,050.00 | 8,150.00 | 7,790.00 | 7,880.00 | 7,533.57 | 424,341 |
| 2023-07-06 | 8,420.00 | 8,470.00 | 8,100.00 | 8,150.00 | 7,791.70 | 361,487 |
| 2023-07-05 | 8,630.00 | 8,650.00 | 8,400.00 | 8,490.00 | 8,116.75 | 359,348 |
| 2023-07-04 | 8,490.00 | 8,620.00 | 8,380.00 | 8,590.00 | 8,212.36 | 283,942 |
| 2023-07-03 | 8,430.00 | 8,620.00 | 8,360.00 | 8,490.00 | 8,116.75 | 450,870 |
| 2023-06-30 | 8,540.00 | 8,540.00 | 8,150.00 | 8,350.00 | 7,982.91 | 345,217 |
| 2023-06-29 | 8,500.00 | 8,620.00 | 8,430.00 | 8,520.00 | 8,145.44 | 318,610 |
| 2023-06-28 | 8,630.00 | 8,660.00 | 8,400.00 | 8,490.00 | 8,116.75 | 365,509 |
| 2023-06-27 | 8,680.00 | 8,690.00 | 8,430.00 | 8,580.00 | 8,202.80 | 432,621 |
| 2023-06-26 | 8,150.00 | 8,710.00 | 8,050.00 | 8,680.00 | 8,298.40 | 1,183,746 |
| 2023-06-23 | 8,000.00 | 8,210.00 | 7,980.00 | 8,150.00 | 7,791.70 | 311,066 |
| 2023-06-22 | 8,050.00 | 8,190.00 | 7,950.00 | 7,990.00 | 7,638.74 | 202,122 |
| 2023-06-21 | 8,220.00 | 8,330.00 | 8,070.00 | 8,090.00 | 7,734.34 | 282,025 |
| 2023-06-20 | 8,200.00 | 8,270.00 | 8,070.00 | 8,240.00 | 7,877.74 | 271,079 |
| 2023-06-19 | 8,260.00 | 8,280.00 | 8,070.00 | 8,280.00 | 7,915.99 | 208,120 |
| 2023-06-16 | 8,300.00 | 8,350.00 | 8,150.00 | 8,220.00 | 7,858.62 | 292,254 |
| 2023-06-15 | 8,030.00 | 8,310.00 | 7,990.00 | 8,270.00 | 7,906.43 | 696,247 |
| 2023-06-14 | 8,190.00 | 8,200.00 | 7,980.00 | 8,100.00 | 7,743.90 | 394,539 |
| 2023-06-13 | 8,250.00 | 8,360.00 | 8,110.00 | 8,160.00 | 7,801.26 | 417,310 |
| 2023-06-12 | 8,480.00 | 8,480.00 | 8,090.00 | 8,170.00 | 7,810.82 | 406,522 |
| 2023-06-09 | 8,290.00 | 8,410.00 | 8,170.00 | 8,410.00 | 8,040.27 | 364,839 |
| 2023-06-08 | 8,170.00 | 8,240.00 | 8,040.00 | 8,230.00 | 7,868.18 | 419,206 |
| 2023-06-07 | 8,180.00 | 8,270.00 | 8,150.00 | 8,200.00 | 7,839.50 | 258,780 |
| 2023-06-05 | 8,250.00 | 8,260.00 | 8,110.00 | 8,200.00 | 7,839.50 | 171,577 |
| 2023-06-02 | 8,350.00 | 8,420.00 | 8,190.00 | 8,240.00 | 7,877.74 | 231,411 |
| 2023-06-01 | 8,200.00 | 8,340.00 | 8,050.00 | 8,340.00 | 7,973.35 | 265,094 |
| 2023-05-31 | 8,380.00 | 8,390.00 | 8,130.00 | 8,270.00 | 7,906.43 | 415,231 |
| 2023-05-30 | 8,200.00 | 8,380.00 | 8,150.00 | 8,370.00 | 8,002.03 | 551,679 |
| 2023-05-26 | 7,990.00 | 8,110.00 | 7,910.00 | 8,040.00 | 7,686.54 | 390,022 |
| 2023-05-25 | 8,150.00 | 8,210.00 | 7,830.00 | 7,910.00 | 7,562.25 | 356,703 |
| 2023-05-24 | 7,950.00 | 8,120.00 | 7,860.00 | 8,050.00 | 7,696.10 | 336,374 |
| 2023-05-23 | 8,100.00 | 8,110.00 | 7,910.00 | 8,050.00 | 7,696.10 | 185,359 |
| 2023-05-22 | 7,980.00 | 8,140.00 | 7,940.00 | 8,090.00 | 7,734.34 | 373,148 |
| 2023-05-19 | 7,660.00 | 7,930.00 | 7,660.00 | 7,910.00 | 7,562.25 | 556,867 |
| 2023-05-18 | 7,370.00 | 7,570.00 | 7,370.00 | 7,550.00 | 7,218.08 | 410,272 |
| 2023-05-17 | 7,250.00 | 7,410.00 | 7,230.00 | 7,350.00 | 7,026.87 | 220,988 |
| 2023-05-16 | 7,380.00 | 7,560.00 | 7,200.00 | 7,300.00 | 6,979.07 | 388,028 |
| 2023-05-15 | 7,430.00 | 7,480.00 | 7,290.00 | 7,440.00 | 7,112.92 | 222,493 |
| 2023-05-12 | 7,540.00 | 7,900.00 | 7,450.00 | 7,520.00 | 7,189.40 | 237,167 |
| 2023-05-11 | 7,640.00 | 7,700.00 | 7,520.00 | 7,570.00 | 7,237.20 | 133,413 |
| 2023-05-10 | 7,690.00 | 7,700.00 | 7,550.00 | 7,560.00 | 7,227.64 | 98,038 |
| 2023-05-09 | 7,770.00 | 7,790.00 | 7,540.00 | 7,650.00 | 7,313.68 | 165,755 |
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.