LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,230.00 | 5,400.00 | 5,160.00 | 5,380.00 | 5,143.48 | 581,733 |
| 2025-10-23 | 5,260.00 | 5,300.00 | 5,100.00 | 5,150.00 | 4,923.59 | 356,585 |
| 2025-10-22 | 5,320.00 | 5,350.00 | 5,150.00 | 5,300.00 | 5,067.00 | 366,307 |
| 2025-10-21 | 5,540.00 | 5,690.00 | 5,270.00 | 5,320.00 | 5,086.12 | 727,148 |
| 2025-10-20 | 5,410.00 | 5,780.00 | 5,410.00 | 5,480.00 | 5,239.08 | 794,329 |
| 2025-10-17 | 5,570.00 | 5,660.00 | 5,350.00 | 5,400.00 | 5,162.60 | 594,390 |
| 2025-10-16 | 5,630.00 | 5,710.00 | 5,470.00 | 5,570.00 | 5,325.13 | 521,278 |
| 2025-10-15 | 5,370.00 | 5,900.00 | 5,280.00 | 5,630.00 | 5,382.49 | 1,279,915 |
| 2025-10-14 | 5,820.00 | 5,820.00 | 5,150.00 | 5,300.00 | 5,067.00 | 1,167,446 |
| 2025-10-13 | 5,560.00 | 5,800.00 | 5,480.00 | 5,690.00 | 5,439.85 | 769,690 |
| 2025-10-10 | 5,930.00 | 6,100.00 | 5,720.00 | 5,830.00 | 5,573.70 | 1,762,592 |
| 2025-10-02 | 5,600.00 | 5,790.00 | 5,500.00 | 5,720.00 | 5,468.53 | 2,187,261 |
| 2025-10-01 | 5,160.00 | 5,500.00 | 5,080.00 | 5,400.00 | 5,162.60 | 2,605,053 |
| 2025-09-30 | 4,700.00 | 5,210.00 | 4,655.00 | 5,160.00 | 4,933.15 | 8,598,872 |
| 2025-09-29 | 4,405.00 | 4,610.00 | 4,380.00 | 4,570.00 | 4,369.09 | 283,741 |
| 2025-09-26 | 4,500.00 | 4,525.00 | 4,345.00 | 4,400.00 | 4,206.56 | 309,998 |
| 2025-09-25 | 4,640.00 | 4,700.00 | 4,520.00 | 4,550.00 | 4,349.97 | 253,753 |
| 2025-09-24 | 4,575.00 | 4,670.00 | 4,485.00 | 4,660.00 | 4,455.13 | 356,166 |
| 2025-09-23 | 4,665.00 | 4,665.00 | 4,500.00 | 4,615.00 | 4,412.11 | 388,450 |
| 2025-09-22 | 4,530.00 | 4,645.00 | 4,520.00 | 4,580.00 | 4,378.65 | 506,904 |
| 2025-09-19 | 4,650.00 | 4,650.00 | 4,460.00 | 4,520.00 | 4,321.29 | 458,655 |
| 2025-09-18 | 4,405.00 | 4,555.00 | 4,355.00 | 4,520.00 | 4,321.29 | 577,893 |
| 2025-09-17 | 4,400.00 | 4,450.00 | 4,315.00 | 4,400.00 | 4,206.56 | 307,862 |
| 2025-09-16 | 4,385.00 | 4,435.00 | 4,315.00 | 4,430.00 | 4,235.24 | 402,069 |
| 2025-09-15 | 4,395.00 | 4,450.00 | 4,250.00 | 4,355.00 | 4,163.54 | 347,400 |
| 2025-09-12 | 4,275.00 | 4,395.00 | 4,260.00 | 4,320.00 | 4,130.08 | 544,783 |
| 2025-09-11 | 4,300.00 | 4,320.00 | 4,230.00 | 4,265.00 | 4,077.50 | 212,618 |
| 2025-09-10 | 4,300.00 | 4,345.00 | 4,210.00 | 4,255.00 | 4,067.94 | 371,485 |
| 2025-09-09 | 4,220.00 | 4,305.00 | 4,180.00 | 4,250.00 | 4,063.16 | 280,384 |
| 2025-09-08 | 4,115.00 | 4,282.00 | 4,110.00 | 4,240.00 | 4,053.60 | 374,765 |
| 2025-09-05 | 4,050.00 | 4,405.00 | 3,995.00 | 4,145.00 | 3,962.77 | 1,754,986 |
| 2025-09-04 | 3,930.00 | 4,020.00 | 3,915.00 | 3,975.00 | 3,800.25 | 99,373 |
| 2025-09-03 | 3,920.00 | 3,955.00 | 3,895.00 | 3,930.00 | 3,757.23 | 91,766 |
| 2025-09-02 | 3,950.00 | 4,015.00 | 3,885.00 | 3,925.00 | 3,752.45 | 140,534 |
| 2025-09-01 | 4,040.00 | 4,040.00 | 3,905.00 | 3,970.00 | 3,795.47 | 132,692 |
| 2025-08-29 | 4,115.00 | 4,150.00 | 4,040.00 | 4,045.00 | 3,867.17 | 150,902 |
| 2025-08-28 | 4,030.00 | 4,145.00 | 3,995.00 | 4,115.00 | 3,934.09 | 208,923 |
| 2025-08-27 | 4,000.00 | 4,090.00 | 3,980.00 | 4,070.00 | 3,891.07 | 217,792 |
| 2025-08-26 | 3,970.00 | 4,050.00 | 3,945.00 | 3,995.00 | 3,819.37 | 129,955 |
| 2025-08-25 | 3,880.00 | 3,985.00 | 3,870.00 | 3,980.00 | 3,805.03 | 153,156 |
| 2025-08-22 | 3,840.00 | 3,900.00 | 3,800.00 | 3,850.00 | 3,680.74 | 180,084 |
| 2025-08-21 | 3,960.00 | 3,960.00 | 3,865.00 | 3,870.00 | 3,699.86 | 214,092 |
| 2025-08-20 | 3,910.00 | 3,925.00 | 3,830.00 | 3,885.00 | 3,714.20 | 218,628 |
| 2025-08-19 | 3,975.00 | 4,075.00 | 3,930.00 | 3,950.00 | 3,776.35 | 213,007 |
| 2025-08-18 | 4,000.00 | 4,065.00 | 3,945.00 | 4,000.00 | 3,824.15 | 304,251 |
| 2025-08-14 | 4,165.00 | 4,220.00 | 4,060.00 | 4,080.00 | 3,900.63 | 322,224 |
| 2025-08-13 | 4,120.00 | 4,250.00 | 4,090.00 | 4,155.00 | 3,972.33 | 654,081 |
| 2025-08-12 | 4,030.00 | 4,270.00 | 3,965.00 | 4,080.00 | 3,900.63 | 1,031,152 |
| 2025-08-11 | 4,015.00 | 4,065.00 | 3,980.00 | 4,030.00 | 3,852.83 | 491,543 |
| 2025-08-08 | 3,920.00 | 4,165.00 | 3,920.00 | 3,985.00 | 3,809.81 | 1,841,358 |
| 2025-08-07 | 4,015.00 | 4,510.00 | 3,875.00 | 3,875.00 | 3,704.64 | 14,552,512 |
| 2025-08-06 | 3,790.00 | 3,805.00 | 3,740.00 | 3,760.00 | 3,594.70 | 131,268 |
| 2025-08-05 | 3,850.00 | 3,885.00 | 3,780.00 | 3,790.00 | 3,623.38 | 151,486 |
| 2025-08-04 | 3,805.00 | 3,845.00 | 3,765.00 | 3,820.00 | 3,652.06 | 158,479 |
| 2025-08-01 | 3,950.00 | 3,950.00 | 3,800.00 | 3,820.00 | 3,652.06 | 379,457 |
| 2025-07-31 | 4,085.00 | 4,085.00 | 3,930.00 | 4,015.00 | 3,838.49 | 388,350 |
| 2025-07-30 | 3,850.00 | 4,280.00 | 3,850.00 | 4,070.00 | 3,891.07 | 1,878,628 |
| 2025-07-29 | 3,970.00 | 3,980.00 | 3,790.00 | 3,840.00 | 3,671.18 | 259,154 |
| 2025-07-28 | 3,830.00 | 3,990.00 | 3,785.00 | 3,965.00 | 3,790.69 | 614,707 |
| 2025-07-25 | 3,780.00 | 3,820.00 | 3,735.00 | 3,765.00 | 3,599.48 | 100,110 |
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.