LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,945.00 | 4,060.00 | 3,790.00 | 3,940.00 | 3,940.00 | 194,081 |
| 2026-07-20 | 4,070.00 | 4,180.00 | 3,900.00 | 3,945.00 | 3,945.00 | 130,581 |
| 2026-07-16 | 4,250.00 | 4,315.00 | 4,065.00 | 4,070.00 | 4,070.00 | 132,529 |
| 2026-07-15 | 4,150.00 | 4,395.00 | 4,105.00 | 4,310.00 | 4,310.00 | 264,649 |
| 2026-07-14 | 4,005.00 | 4,195.00 | 3,855.00 | 4,040.00 | 4,040.00 | 395,511 |
| 2026-07-13 | 4,255.00 | 4,420.00 | 3,985.00 | 4,005.00 | 4,005.00 | 342,837 |
| 2026-07-10 | 3,955.00 | 4,400.00 | 3,955.00 | 4,255.00 | 4,255.00 | 294,115 |
| 2026-07-09 | 3,800.00 | 4,055.00 | 3,750.00 | 3,955.00 | 3,955.00 | 372,579 |
| 2026-07-08 | 4,120.00 | 4,120.00 | 3,785.00 | 3,800.00 | 3,800.00 | 410,915 |
| 2026-07-07 | 4,115.00 | 4,390.00 | 4,010.00 | 4,120.00 | 4,120.00 | 275,537 |
| 2026-07-06 | 4,330.00 | 4,425.00 | 4,050.00 | 4,115.00 | 4,115.00 | 197,572 |
| 2026-07-03 | 4,355.00 | 4,430.00 | 4,150.00 | 4,330.00 | 4,330.00 | 340,962 |
| 2026-07-02 | 4,550.00 | 4,645.00 | 4,250.00 | 4,355.00 | 4,355.00 | 255,701 |
| 2026-07-01 | 4,540.00 | 4,845.00 | 4,450.00 | 4,685.00 | 4,685.00 | 224,981 |
| 2026-06-30 | 4,475.00 | 4,680.00 | 4,435.00 | 4,530.00 | 4,530.00 | 138,156 |
| 2026-06-29 | 4,140.00 | 4,495.00 | 4,140.00 | 4,475.00 | 4,475.00 | 245,584 |
| 2026-06-26 | 4,100.00 | 4,185.00 | 3,980.00 | 4,115.00 | 4,115.00 | 467,326 |
| 2026-06-25 | 4,500.00 | 4,650.00 | 4,125.00 | 4,135.00 | 4,135.00 | 548,175 |
| 2026-06-24 | 4,570.00 | 4,715.00 | 4,270.00 | 4,415.00 | 4,415.00 | 555,448 |
| 2026-06-23 | 5,120.00 | 5,290.00 | 4,570.00 | 4,570.00 | 4,570.00 | 528,047 |
| 2026-06-22 | 5,080.00 | 5,380.00 | 5,000.00 | 5,250.00 | 5,250.00 | 350,979 |
| 2026-06-19 | 5,300.00 | 5,350.00 | 4,960.00 | 5,110.00 | 5,110.00 | 664,092 |
| 2026-06-18 | 5,310.00 | 5,770.00 | 5,030.00 | 5,300.00 | 5,300.00 | 818,563 |
| 2026-06-17 | 5,200.00 | 5,690.00 | 5,100.00 | 5,550.00 | 5,306.01 | 574,577 |
| 2026-06-16 | 5,520.00 | 5,660.00 | 5,240.00 | 5,300.00 | 5,067.00 | 367,740 |
| 2026-06-15 | 5,410.00 | 5,640.00 | 5,110.00 | 5,540.00 | 5,296.44 | 755,184 |
| 2026-06-12 | 5,010.00 | 5,600.00 | 4,915.00 | 5,290.00 | 5,057.44 | 841,503 |
| 2026-06-11 | 4,290.00 | 5,050.00 | 4,180.00 | 4,820.00 | 4,608.10 | 773,484 |
| 2026-06-10 | 4,405.00 | 4,560.00 | 4,200.00 | 4,290.00 | 4,101.40 | 325,946 |
| 2026-06-09 | 4,165.00 | 4,435.00 | 4,160.00 | 4,405.00 | 4,211.34 | 370,827 |
| 2026-06-08 | 4,100.00 | 4,295.00 | 4,060.00 | 4,075.00 | 3,895.85 | 1,120,924 |
| 2026-06-05 | 5,050.00 | 5,050.00 | 4,505.00 | 4,575.00 | 4,373.87 | 1,187,793 |
| 2026-06-04 | 4,970.00 | 5,300.00 | 4,970.00 | 5,090.00 | 4,866.23 | 531,471 |
| 2026-06-02 | 5,040.00 | 5,160.00 | 4,800.00 | 4,970.00 | 4,751.50 | 579,437 |
| 2026-06-01 | 5,470.00 | 5,540.00 | 5,060.00 | 5,110.00 | 4,885.35 | 784,857 |
| 2026-05-29 | 5,810.00 | 5,940.00 | 5,420.00 | 5,470.00 | 5,229.52 | 654,134 |
| 2026-05-28 | 6,090.00 | 6,090.00 | 5,550.00 | 5,750.00 | 5,497.21 | 738,397 |
| 2026-05-27 | 6,690.00 | 6,710.00 | 5,930.00 | 6,100.00 | 5,831.83 | 1,512,371 |
| 2026-05-26 | 6,230.00 | 7,070.00 | 6,230.00 | 6,660.00 | 6,367.21 | 3,772,411 |
| 2026-05-22 | 5,900.00 | 6,240.00 | 5,730.00 | 6,160.00 | 5,889.19 | 1,857,432 |
| 2026-05-21 | 5,480.00 | 5,950.00 | 5,470.00 | 5,780.00 | 5,525.89 | 1,729,980 |
| 2026-05-20 | 5,330.00 | 5,470.00 | 5,060.00 | 5,360.00 | 5,124.36 | 760,729 |
| 2026-05-19 | 5,330.00 | 5,450.00 | 4,810.00 | 5,370.00 | 5,133.92 | 1,289,682 |
| 2026-05-18 | 5,110.00 | 5,810.00 | 4,945.00 | 5,420.00 | 5,181.72 | 3,167,177 |
| 2026-05-15 | 5,710.00 | 5,890.00 | 5,250.00 | 5,300.00 | 5,067.00 | 1,623,230 |
| 2026-05-14 | 5,420.00 | 5,720.00 | 5,080.00 | 5,720.00 | 5,468.53 | 1,196,677 |
| 2026-05-13 | 5,430.00 | 5,675.00 | 5,250.00 | 5,390.00 | 5,153.04 | 1,027,220 |
| 2026-05-12 | 5,450.00 | 5,840.00 | 5,220.00 | 5,520.00 | 5,277.32 | 2,224,903 |
| 2026-05-11 | 5,620.00 | 5,710.00 | 5,270.00 | 5,380.00 | 5,143.48 | 752,975 |
| 2026-05-08 | 5,350.00 | 5,640.00 | 5,240.00 | 5,490.00 | 5,248.64 | 957,867 |
| 2026-05-07 | 5,650.00 | 5,670.00 | 5,230.00 | 5,360.00 | 5,124.36 | 757,168 |
| 2026-05-06 | 5,630.00 | 5,760.00 | 5,570.00 | 5,620.00 | 5,372.93 | 1,283,615 |
| 2026-05-04 | 5,640.00 | 5,670.00 | 5,390.00 | 5,480.00 | 5,239.08 | 1,423,895 |
| 2026-04-30 | 5,840.00 | 5,850.00 | 5,400.00 | 5,600.00 | 5,353.81 | 1,437,274 |
| 2026-04-29 | 6,660.00 | 6,660.00 | 5,580.00 | 5,730.00 | 5,478.09 | 4,446,518 |
| 2026-04-28 | 6,820.00 | 7,040.00 | 6,240.00 | 6,730.00 | 6,434.13 | 2,615,106 |
| 2026-04-27 | 6,070.00 | 7,120.00 | 5,930.00 | 6,880.00 | 6,577.53 | 5,533,036 |
| 2026-04-24 | 5,110.00 | 6,220.00 | 5,100.00 | 6,070.00 | 5,803.14 | 5,310,950 |
| 2026-04-23 | 5,080.00 | 5,130.00 | 4,910.00 | 5,040.00 | 4,818.43 | 354,749 |
| 2026-04-22 | 4,875.00 | 5,070.00 | 4,850.00 | 5,050.00 | 4,827.99 | 353,653 |
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.