LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,800.00 | 7,850.00 | 7,690.00 | 7,810.00 | 7,466.65 | 317,145 |
| 2023-02-07 | 7,370.00 | 7,740.00 | 7,370.00 | 7,720.00 | 7,380.61 | 351,545 |
| 2023-02-06 | 7,450.00 | 7,520.00 | 7,360.00 | 7,400.00 | 7,074.67 | 163,791 |
| 2023-02-03 | 7,570.00 | 7,570.00 | 7,460.00 | 7,480.00 | 7,151.16 | 133,235 |
| 2023-02-02 | 7,510.00 | 7,620.00 | 7,450.00 | 7,560.00 | 7,227.64 | 267,282 |
| 2023-02-01 | 7,380.00 | 7,500.00 | 7,330.00 | 7,350.00 | 7,026.87 | 161,266 |
| 2023-01-31 | 7,260.00 | 7,390.00 | 7,260.00 | 7,310.00 | 6,988.63 | 114,587 |
| 2023-01-30 | 7,330.00 | 7,390.00 | 7,260.00 | 7,310.00 | 6,988.63 | 120,901 |
| 2023-01-27 | 7,410.00 | 7,420.00 | 7,330.00 | 7,340.00 | 7,017.31 | 197,543 |
| 2023-01-26 | 7,370.00 | 7,490.00 | 7,250.00 | 7,410.00 | 7,084.23 | 232,816 |
| 2023-01-25 | 7,240.00 | 7,380.00 | 7,230.00 | 7,360.00 | 7,036.43 | 185,058 |
| 2023-01-20 | 7,040.00 | 7,200.00 | 7,040.00 | 7,110.00 | 6,797.42 | 83,345 |
| 2023-01-19 | 7,130.00 | 7,150.00 | 7,000.00 | 7,100.00 | 6,787.86 | 75,355 |
| 2023-01-18 | 7,090.00 | 7,140.00 | 7,030.00 | 7,130.00 | 6,816.54 | 106,030 |
| 2023-01-17 | 7,210.00 | 7,220.00 | 7,090.00 | 7,090.00 | 6,778.30 | 97,031 |
| 2023-01-16 | 7,230.00 | 7,260.00 | 7,150.00 | 7,200.00 | 6,883.47 | 88,461 |
| 2023-01-13 | 7,170.00 | 7,250.00 | 7,100.00 | 7,150.00 | 6,835.66 | 115,169 |
| 2023-01-12 | 7,290.00 | 7,290.00 | 7,110.00 | 7,150.00 | 6,835.66 | 127,202 |
| 2023-01-11 | 7,150.00 | 7,260.00 | 7,150.00 | 7,230.00 | 6,912.15 | 141,375 |
| 2023-01-10 | 7,160.00 | 7,190.00 | 7,060.00 | 7,090.00 | 6,778.30 | 162,287 |
| 2023-01-09 | 7,090.00 | 7,160.00 | 7,000.00 | 7,160.00 | 6,845.22 | 177,350 |
| 2023-01-06 | 6,640.00 | 7,070.00 | 6,640.00 | 7,000.00 | 6,692.26 | 237,847 |
| 2023-01-05 | 6,880.00 | 6,890.00 | 6,700.00 | 6,740.00 | 6,443.69 | 116,763 |
| 2023-01-04 | 6,570.00 | 6,870.00 | 6,500.00 | 6,810.00 | 6,510.61 | 178,137 |
| 2023-01-03 | 6,430.00 | 6,650.00 | 6,300.00 | 6,570.00 | 6,281.16 | 149,423 |
| 2023-01-02 | 6,670.00 | 6,760.00 | 6,460.00 | 6,460.00 | 6,176.00 | 132,060 |
| 2022-12-29 | 6,890.00 | 6,900.00 | 6,560.00 | 6,590.00 | 6,300.28 | 244,335 |
| 2022-12-28 | 7,140.00 | 7,140.00 | 6,880.00 | 6,900.00 | 6,596.66 | 256,611 |
| 2022-12-27 | 7,080.00 | 7,280.00 | 7,080.00 | 7,270.00 | 6,900.39 | 158,196 |
| 2022-12-26 | 7,060.00 | 7,150.00 | 6,940.00 | 7,110.00 | 6,748.52 | 143,844 |
| 2022-12-23 | 7,240.00 | 7,240.00 | 7,050.00 | 7,050.00 | 6,691.57 | 207,200 |
| 2022-12-22 | 7,210.00 | 7,350.00 | 7,210.00 | 7,350.00 | 6,976.32 | 140,835 |
| 2022-12-21 | 7,290.00 | 7,290.00 | 7,150.00 | 7,200.00 | 6,833.95 | 65,617 |
| 2022-12-20 | 7,310.00 | 7,350.00 | 7,140.00 | 7,200.00 | 6,833.95 | 139,057 |
| 2022-12-19 | 7,330.00 | 7,460.00 | 7,270.00 | 7,360.00 | 6,985.81 | 54,866 |
| 2022-12-16 | 7,400.00 | 7,420.00 | 7,320.00 | 7,350.00 | 6,976.32 | 120,235 |
| 2022-12-15 | 7,630.00 | 7,680.00 | 7,520.00 | 7,540.00 | 7,156.66 | 79,366 |
| 2022-12-14 | 7,470.00 | 7,710.00 | 7,470.00 | 7,680.00 | 7,289.54 | 112,610 |
| 2022-12-13 | 7,460.00 | 7,530.00 | 7,410.00 | 7,470.00 | 7,090.22 | 83,034 |
| 2022-12-12 | 7,570.00 | 7,610.00 | 7,410.00 | 7,440.00 | 7,061.75 | 97,189 |
| 2022-12-09 | 7,520.00 | 7,690.00 | 7,480.00 | 7,560.00 | 7,175.65 | 123,345 |
| 2022-12-08 | 7,590.00 | 7,640.00 | 7,450.00 | 7,450.00 | 7,071.24 | 180,530 |
| 2022-12-07 | 7,680.00 | 7,720.00 | 7,560.00 | 7,610.00 | 7,223.10 | 128,361 |
| 2022-12-06 | 7,750.00 | 7,800.00 | 7,680.00 | 7,730.00 | 7,337.00 | 118,443 |
| 2022-12-05 | 7,840.00 | 8,010.00 | 7,790.00 | 7,840.00 | 7,441.41 | 126,177 |
| 2022-12-02 | 8,030.00 | 8,030.00 | 7,840.00 | 7,860.00 | 7,460.39 | 153,877 |
| 2022-12-01 | 8,140.00 | 8,230.00 | 7,980.00 | 8,070.00 | 7,659.72 | 235,597 |
| 2022-11-30 | 7,830.00 | 7,940.00 | 7,750.00 | 7,940.00 | 7,536.33 | 479,113 |
| 2022-11-29 | 7,810.00 | 7,940.00 | 7,750.00 | 7,910.00 | 7,507.85 | 109,109 |
| 2022-11-28 | 8,130.00 | 8,130.00 | 7,820.00 | 7,830.00 | 7,431.92 | 210,050 |
| 2022-11-25 | 8,340.00 | 8,350.00 | 8,130.00 | 8,140.00 | 7,726.16 | 104,335 |
| 2022-11-24 | 8,170.00 | 8,320.00 | 8,000.00 | 8,300.00 | 7,878.02 | 111,988 |
| 2022-11-23 | 8,050.00 | 8,150.00 | 8,000.00 | 8,150.00 | 7,735.65 | 132,711 |
| 2022-11-22 | 8,130.00 | 8,130.00 | 7,920.00 | 7,950.00 | 7,545.82 | 153,388 |
| 2022-11-21 | 8,330.00 | 8,390.00 | 8,010.00 | 8,080.00 | 7,669.21 | 196,224 |
| 2022-11-18 | 8,480.00 | 8,650.00 | 8,320.00 | 8,320.00 | 7,897.01 | 212,443 |
| 2022-11-17 | 8,580.00 | 8,600.00 | 8,430.00 | 8,470.00 | 8,039.38 | 179,176 |
| 2022-11-16 | 8,720.00 | 8,910.00 | 8,560.00 | 8,700.00 | 8,257.69 | 316,343 |
| 2022-11-15 | 8,320.00 | 8,740.00 | 8,320.00 | 8,720.00 | 8,276.67 | 260,579 |
| 2022-11-14 | 8,460.00 | 8,470.00 | 8,320.00 | 8,320.00 | 7,897.01 | 132,792 |
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.