Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 061970.KQ stock page

LB Semicon Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-234,030.004,030.003,900.003,900.003,728.5467,782
2025-01-224,030.004,070.003,995.004,030.003,852.8368,874
2025-01-214,055.004,115.004,005.004,065.003,886.2948,261
2025-01-204,090.004,090.003,990.004,055.003,876.7380,099
2025-01-174,000.004,060.004,000.004,040.003,862.3944,218
2025-01-163,975.004,070.003,975.004,000.003,824.1554,971
2025-01-154,025.004,115.003,935.003,935.003,762.0177,893
2025-01-143,840.004,030.003,840.004,005.003,828.9366,003
2025-01-133,935.003,935.003,810.003,840.003,671.1854,709
2025-01-104,010.004,070.003,935.003,935.003,762.01103,719
2025-01-094,090.004,110.003,995.004,050.003,871.9592,986
2025-01-084,000.004,125.003,995.004,085.003,905.41137,192
2025-01-074,035.004,080.003,960.004,000.003,824.15221,394
2025-01-063,745.004,025.003,740.003,995.003,819.37260,422
2025-01-033,530.003,755.003,525.003,740.003,575.58104,196
2025-01-023,560.003,610.003,520.003,560.003,403.4959,622
2024-12-303,555.003,560.003,500.003,560.003,403.4942,727
2024-12-273,475.003,700.003,445.003,560.003,403.49147,349
2024-12-263,585.003,625.003,505.003,515.003,360.4767,573
2024-12-243,640.003,675.003,580.003,605.003,446.5147,609
2024-12-233,580.003,670.003,565.003,640.003,479.9784,311
2024-12-203,680.003,685.003,525.003,540.003,384.3766,234
2024-12-193,635.003,705.003,580.003,680.003,518.2265,812
2024-12-183,680.003,715.003,660.003,705.003,542.1254,416
2024-12-173,745.003,745.003,570.003,680.003,518.2291,173
2024-12-163,680.003,740.003,645.003,690.003,527.7893,958
2024-12-133,490.003,635.003,490.003,620.003,460.8585,866
2024-12-123,475.003,570.003,475.003,550.003,393.93107,274
2024-12-113,255.003,550.003,200.003,475.003,322.23206,361
2024-12-103,000.003,255.003,000.003,255.003,111.90250,100
2024-12-093,165.003,255.003,040.003,040.002,906.35240,938
2024-12-063,380.003,415.003,195.003,255.003,111.90194,507
2024-12-053,480.003,485.003,395.003,420.003,269.6580,349
2024-12-043,400.003,480.003,375.003,455.003,303.1191,021
2024-12-033,340.003,495.003,340.003,480.003,327.0187,441
2024-12-023,400.003,465.003,355.003,360.003,212.28131,433
2024-11-293,570.003,580.003,425.003,450.003,298.3397,928
2024-11-283,595.003,600.003,505.003,535.003,379.5974,584
2024-11-273,640.003,685.003,545.003,545.003,389.15212,431
2024-11-263,510.004,105.003,475.003,660.003,499.101,560,214
2024-11-253,415.003,510.003,415.003,500.003,346.1377,511
2024-11-223,385.003,465.003,380.003,415.003,264.8779,428
2024-11-213,410.003,470.003,350.003,365.003,217.06136,555
2024-11-203,335.003,450.003,335.003,405.003,255.3187,826
2024-11-193,390.003,490.003,390.003,390.003,240.97103,799
2024-11-183,435.003,530.003,415.003,455.003,303.11103,376
2024-11-153,330.003,450.003,330.003,435.003,283.99122,704
2024-11-143,510.003,640.003,335.003,335.003,188.38225,398
2024-11-133,620.003,690.003,520.003,520.003,365.25196,565
2024-11-123,800.003,845.003,620.003,640.003,479.97276,061
2024-11-114,040.004,060.003,800.003,810.003,642.50311,833
2024-11-084,045.004,170.004,040.004,060.003,881.5180,190
2024-11-074,110.004,170.004,045.004,080.003,900.6391,864
2024-11-064,220.004,300.004,100.004,110.003,929.31134,633
2024-11-054,200.004,290.004,185.004,215.004,029.7092,902
2024-11-044,280.004,335.004,105.004,240.004,053.60136,341
2024-11-014,475.004,475.004,280.004,280.004,091.84164,390
2024-10-314,380.004,510.004,310.004,470.004,273.49233,824
2024-10-304,395.004,490.004,365.004,390.004,197.00162,793
2024-10-294,470.004,490.004,345.004,425.004,230.46142,089
← NewerPage 8 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2854.5345 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.