LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 7,770.00 | 7,790.00 | 7,540.00 | 7,650.00 | 7,313.68 | 165,755 |
| 2023-05-08 | 7,680.00 | 7,900.00 | 7,670.00 | 7,840.00 | 7,495.33 | 183,423 |
| 2023-05-04 | 7,760.00 | 7,760.00 | 7,520.00 | 7,600.00 | 7,265.88 | 169,141 |
| 2023-05-03 | 7,720.00 | 7,930.00 | 7,690.00 | 7,700.00 | 7,361.48 | 259,998 |
| 2023-05-02 | 7,960.00 | 7,980.00 | 7,720.00 | 7,840.00 | 7,495.33 | 262,642 |
| 2023-04-28 | 8,070.00 | 8,070.00 | 7,850.00 | 7,920.00 | 7,571.81 | 190,391 |
| 2023-04-27 | 7,890.00 | 8,060.00 | 7,730.00 | 8,050.00 | 7,696.10 | 250,612 |
| 2023-04-26 | 7,800.00 | 8,020.00 | 7,780.00 | 7,870.00 | 7,524.01 | 259,293 |
| 2023-04-25 | 7,880.00 | 8,040.00 | 7,690.00 | 7,840.00 | 7,495.33 | 200,698 |
| 2023-04-24 | 8,110.00 | 8,150.00 | 7,850.00 | 7,880.00 | 7,533.57 | 284,209 |
| 2023-04-21 | 8,090.00 | 8,320.00 | 8,030.00 | 8,070.00 | 7,715.22 | 234,755 |
| 2023-04-20 | 8,220.00 | 8,220.00 | 8,040.00 | 8,070.00 | 7,715.22 | 270,847 |
| 2023-04-19 | 8,130.00 | 8,290.00 | 8,070.00 | 8,220.00 | 7,858.62 | 190,553 |
| 2023-04-18 | 8,340.00 | 8,360.00 | 8,040.00 | 8,110.00 | 7,753.46 | 343,148 |
| 2023-04-17 | 8,400.00 | 8,490.00 | 8,110.00 | 8,360.00 | 7,992.47 | 385,263 |
| 2023-04-14 | 8,530.00 | 8,660.00 | 8,380.00 | 8,520.00 | 8,145.44 | 247,989 |
| 2023-04-13 | 8,490.00 | 8,600.00 | 8,330.00 | 8,480.00 | 8,107.19 | 316,208 |
| 2023-04-12 | 8,920.00 | 8,930.00 | 8,510.00 | 8,540.00 | 8,164.56 | 456,216 |
| 2023-04-11 | 8,630.00 | 8,940.00 | 8,580.00 | 8,920.00 | 8,527.85 | 741,377 |
| 2023-04-10 | 8,660.00 | 8,680.00 | 8,340.00 | 8,550.00 | 8,174.12 | 457,678 |
| 2023-04-07 | 8,440.00 | 8,700.00 | 8,380.00 | 8,580.00 | 8,202.80 | 533,307 |
| 2023-04-06 | 8,480.00 | 8,480.00 | 8,170.00 | 8,330.00 | 7,963.79 | 436,004 |
| 2023-04-05 | 8,490.00 | 8,650.00 | 8,430.00 | 8,570.00 | 8,193.24 | 337,209 |
| 2023-04-04 | 8,690.00 | 8,690.00 | 8,390.00 | 8,530.00 | 8,155.00 | 480,627 |
| 2023-04-03 | 9,000.00 | 9,000.00 | 8,450.00 | 8,710.00 | 8,327.08 | 1,011,807 |
| 2023-03-31 | 9,260.00 | 9,370.00 | 8,780.00 | 8,910.00 | 8,518.29 | 1,051,501 |
| 2023-03-30 | 8,890.00 | 9,380.00 | 8,850.00 | 9,190.00 | 8,785.98 | 2,157,668 |
| 2023-03-29 | 8,510.00 | 8,830.00 | 8,280.00 | 8,680.00 | 8,298.40 | 2,186,734 |
| 2023-03-28 | 7,720.00 | 8,250.00 | 7,660.00 | 8,230.00 | 7,868.18 | 1,061,037 |
| 2023-03-27 | 7,790.00 | 7,820.00 | 7,620.00 | 7,770.00 | 7,428.41 | 317,126 |
| 2023-03-24 | 7,380.00 | 7,820.00 | 7,300.00 | 7,780.00 | 7,437.97 | 778,008 |
| 2023-03-23 | 7,270.00 | 7,380.00 | 7,250.00 | 7,330.00 | 7,007.75 | 203,893 |
| 2023-03-22 | 7,340.00 | 7,410.00 | 7,180.00 | 7,370.00 | 7,045.99 | 182,183 |
| 2023-03-21 | 7,370.00 | 7,370.00 | 7,230.00 | 7,260.00 | 6,940.83 | 170,566 |
| 2023-03-20 | 7,400.00 | 7,470.00 | 7,290.00 | 7,290.00 | 6,969.51 | 265,297 |
| 2023-03-17 | 7,080.00 | 7,410.00 | 7,050.00 | 7,410.00 | 7,084.23 | 520,830 |
| 2023-03-16 | 6,590.00 | 6,950.00 | 6,460.00 | 6,890.00 | 6,587.09 | 322,886 |
| 2023-03-15 | 6,800.00 | 6,800.00 | 6,620.00 | 6,650.00 | 6,357.65 | 210,283 |
| 2023-03-14 | 6,960.00 | 6,970.00 | 6,620.00 | 6,630.00 | 6,338.53 | 277,719 |
| 2023-03-13 | 6,880.00 | 7,090.00 | 6,770.00 | 7,080.00 | 6,768.74 | 248,503 |
| 2023-03-10 | 7,010.00 | 7,050.00 | 6,860.00 | 6,880.00 | 6,577.53 | 297,591 |
| 2023-03-09 | 7,130.00 | 7,220.00 | 7,010.00 | 7,150.00 | 6,835.66 | 193,710 |
| 2023-03-08 | 7,210.00 | 7,240.00 | 7,010.00 | 7,040.00 | 6,730.50 | 315,889 |
| 2023-03-07 | 7,390.00 | 7,400.00 | 7,290.00 | 7,300.00 | 6,979.07 | 198,606 |
| 2023-03-06 | 7,340.00 | 7,430.00 | 7,240.00 | 7,410.00 | 7,084.23 | 286,120 |
| 2023-03-03 | 7,460.00 | 7,480.00 | 7,320.00 | 7,330.00 | 7,007.75 | 220,529 |
| 2023-03-02 | 7,580.00 | 7,580.00 | 7,410.00 | 7,420.00 | 7,093.79 | 236,267 |
| 2023-02-28 | 7,610.00 | 7,720.00 | 7,570.00 | 7,610.00 | 7,275.44 | 147,355 |
| 2023-02-27 | 7,580.00 | 7,640.00 | 7,420.00 | 7,610.00 | 7,275.44 | 157,722 |
| 2023-02-24 | 7,900.00 | 7,950.00 | 7,620.00 | 7,670.00 | 7,332.80 | 186,525 |
| 2023-02-23 | 7,650.00 | 7,870.00 | 7,650.00 | 7,800.00 | 7,457.09 | 182,422 |
| 2023-02-22 | 7,640.00 | 7,730.00 | 7,570.00 | 7,600.00 | 7,265.88 | 209,718 |
| 2023-02-21 | 7,890.00 | 7,890.00 | 7,760.00 | 7,820.00 | 7,476.21 | 160,121 |
| 2023-02-20 | 7,850.00 | 7,920.00 | 7,620.00 | 7,890.00 | 7,543.13 | 188,364 |
| 2023-02-17 | 7,930.00 | 7,960.00 | 7,800.00 | 7,830.00 | 7,485.77 | 228,645 |
| 2023-02-16 | 7,900.00 | 8,160.00 | 7,900.00 | 8,080.00 | 7,724.78 | 193,485 |
| 2023-02-15 | 8,150.00 | 8,230.00 | 7,810.00 | 7,840.00 | 7,495.33 | 295,431 |
| 2023-02-14 | 7,800.00 | 8,150.00 | 7,800.00 | 8,100.00 | 7,743.90 | 381,524 |
| 2023-02-13 | 7,820.00 | 7,860.00 | 7,620.00 | 7,760.00 | 7,418.85 | 205,450 |
| 2023-02-10 | 7,920.00 | 7,950.00 | 7,790.00 | 7,820.00 | 7,476.21 | 233,297 |
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.