LB Semicon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,470.00 | 4,490.00 | 4,345.00 | 4,425.00 | 4,230.46 | 142,089 |
| 2024-10-28 | 4,410.00 | 4,480.00 | 4,375.00 | 4,470.00 | 4,273.49 | 203,676 |
| 2024-10-25 | 4,350.00 | 4,420.00 | 4,305.00 | 4,375.00 | 4,182.66 | 246,214 |
| 2024-10-24 | 4,540.00 | 4,980.00 | 4,420.00 | 4,420.00 | 4,225.68 | 1,983,216 |
| 2024-10-23 | 4,525.00 | 4,660.00 | 4,365.00 | 4,600.00 | 4,397.77 | 655,743 |
| 2024-10-22 | 4,775.00 | 4,775.00 | 4,420.00 | 4,580.00 | 4,378.65 | 1,086,744 |
| 2024-10-21 | 3,990.00 | 4,955.00 | 3,990.00 | 4,740.00 | 4,531.62 | 7,180,242 |
| 2024-10-18 | 4,030.00 | 4,035.00 | 3,880.00 | 3,880.00 | 3,709.42 | 119,464 |
| 2024-10-17 | 4,005.00 | 4,045.00 | 3,960.00 | 3,960.00 | 3,785.91 | 80,308 |
| 2024-10-16 | 4,100.00 | 4,100.00 | 3,990.00 | 4,005.00 | 3,828.93 | 82,309 |
| 2024-10-15 | 4,145.00 | 4,190.00 | 4,065.00 | 4,115.00 | 3,934.09 | 89,824 |
| 2024-10-14 | 4,070.00 | 4,190.00 | 4,065.00 | 4,135.00 | 3,953.21 | 111,449 |
| 2024-10-11 | 4,060.00 | 4,185.00 | 4,055.00 | 4,065.00 | 3,886.29 | 83,997 |
| 2024-10-10 | 4,215.00 | 4,220.00 | 4,055.00 | 4,060.00 | 3,881.51 | 98,286 |
| 2024-10-08 | 4,235.00 | 4,265.00 | 4,125.00 | 4,155.00 | 3,972.33 | 88,543 |
| 2024-10-07 | 4,170.00 | 4,270.00 | 4,120.00 | 4,260.00 | 4,072.72 | 52,309 |
| 2024-10-04 | 4,145.00 | 4,225.00 | 4,145.00 | 4,145.00 | 3,962.77 | 77,088 |
| 2024-10-02 | 4,230.00 | 4,250.00 | 4,100.00 | 4,145.00 | 3,962.77 | 100,132 |
| 2024-09-30 | 4,395.00 | 4,400.00 | 4,250.00 | 4,270.00 | 4,082.28 | 125,705 |
| 2024-09-27 | 4,360.00 | 4,495.00 | 4,320.00 | 4,395.00 | 4,201.78 | 102,555 |
| 2024-09-26 | 4,265.00 | 4,390.00 | 4,255.00 | 4,380.00 | 4,187.44 | 167,826 |
| 2024-09-25 | 4,200.00 | 4,305.00 | 4,195.00 | 4,205.00 | 4,020.14 | 120,196 |
| 2024-09-24 | 4,100.00 | 4,205.00 | 4,070.00 | 4,190.00 | 4,005.80 | 109,590 |
| 2024-09-23 | 4,020.00 | 4,130.00 | 3,955.00 | 4,110.00 | 3,929.31 | 110,732 |
| 2024-09-20 | 4,025.00 | 4,080.00 | 3,975.00 | 3,975.00 | 3,800.25 | 160,072 |
| 2024-09-19 | 4,130.00 | 4,130.00 | 3,880.00 | 3,965.00 | 3,790.69 | 255,640 |
| 2024-09-13 | 4,105.00 | 4,145.00 | 4,045.00 | 4,090.00 | 3,910.19 | 113,107 |
| 2024-09-12 | 4,120.00 | 4,280.00 | 4,060.00 | 4,135.00 | 3,953.21 | 615,486 |
| 2024-09-11 | 4,080.00 | 4,130.00 | 4,040.00 | 4,060.00 | 3,881.51 | 83,329 |
| 2024-09-10 | 4,140.00 | 4,180.00 | 4,060.00 | 4,080.00 | 3,900.63 | 86,291 |
| 2024-09-09 | 4,025.00 | 4,155.00 | 3,960.00 | 4,130.00 | 3,948.43 | 130,411 |
| 2024-09-06 | 4,220.00 | 4,300.00 | 4,085.00 | 4,095.00 | 3,914.97 | 157,855 |
| 2024-09-05 | 4,300.00 | 4,445.00 | 4,220.00 | 4,265.00 | 4,077.50 | 161,642 |
| 2024-09-04 | 4,330.00 | 4,480.00 | 4,280.00 | 4,315.00 | 4,125.30 | 219,892 |
| 2024-09-03 | 4,625.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,349.97 | 80,823 |
| 2024-09-02 | 4,780.00 | 4,780.00 | 4,535.00 | 4,580.00 | 4,378.65 | 269,864 |
| 2024-08-30 | 4,710.00 | 4,780.00 | 4,680.00 | 4,780.00 | 4,569.86 | 102,811 |
| 2024-08-29 | 4,790.00 | 4,790.00 | 4,675.00 | 4,715.00 | 4,507.71 | 127,849 |
| 2024-08-28 | 4,805.00 | 4,855.00 | 4,745.00 | 4,835.00 | 4,622.44 | 94,601 |
| 2024-08-27 | 4,825.00 | 4,865.00 | 4,760.00 | 4,825.00 | 4,612.88 | 69,637 |
| 2024-08-26 | 5,040.00 | 5,070.00 | 4,825.00 | 4,825.00 | 4,612.88 | 284,377 |
| 2024-08-23 | 5,040.00 | 5,060.00 | 4,980.00 | 5,020.00 | 4,799.31 | 51,353 |
| 2024-08-22 | 5,220.00 | 5,260.00 | 5,080.00 | 5,090.00 | 4,866.23 | 75,251 |
| 2024-08-21 | 5,150.00 | 5,270.00 | 5,140.00 | 5,200.00 | 4,971.39 | 81,350 |
| 2024-08-20 | 5,100.00 | 5,220.00 | 5,100.00 | 5,200.00 | 4,971.39 | 86,267 |
| 2024-08-19 | 5,120.00 | 5,120.00 | 5,020.00 | 5,030.00 | 4,808.87 | 62,331 |
| 2024-08-16 | 5,090.00 | 5,170.00 | 5,040.00 | 5,150.00 | 4,923.59 | 126,497 |
| 2024-08-14 | 4,910.00 | 5,070.00 | 4,910.00 | 5,040.00 | 4,818.43 | 109,351 |
| 2024-08-13 | 4,860.00 | 4,945.00 | 4,770.00 | 4,865.00 | 4,651.12 | 75,779 |
| 2024-08-12 | 4,815.00 | 4,900.00 | 4,750.00 | 4,860.00 | 4,646.34 | 89,924 |
| 2024-08-09 | 4,695.00 | 4,825.00 | 4,665.00 | 4,720.00 | 4,512.49 | 118,788 |
| 2024-08-08 | 4,595.00 | 4,720.00 | 4,500.00 | 4,625.00 | 4,421.67 | 125,167 |
| 2024-08-07 | 4,550.00 | 4,755.00 | 4,550.00 | 4,625.00 | 4,421.67 | 220,822 |
| 2024-08-06 | 4,170.00 | 4,800.00 | 4,170.00 | 4,670.00 | 4,464.69 | 609,906 |
| 2024-08-05 | 5,110.00 | 5,140.00 | 4,200.00 | 4,275.00 | 4,087.06 | 810,857 |
| 2024-08-02 | 5,460.00 | 5,500.00 | 5,220.00 | 5,250.00 | 5,019.19 | 209,021 |
| 2024-08-01 | 5,600.00 | 5,600.00 | 5,500.00 | 5,580.00 | 5,334.69 | 82,796 |
| 2024-07-31 | 5,390.00 | 5,510.00 | 5,300.00 | 5,500.00 | 5,258.20 | 149,590 |
| 2024-07-30 | 5,390.00 | 5,410.00 | 5,320.00 | 5,400.00 | 5,162.60 | 115,369 |
| 2024-07-29 | 5,460.00 | 5,470.00 | 5,380.00 | 5,410.00 | 5,172.16 | 66,635 |
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.