LegoChem Biosciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 123,900.00 | 126,500.00 | 120,100.00 | 126,500.00 | 126,500.00 | 644,060 |
| 2025-01-24 | 120,300.00 | 123,300.00 | 118,600.00 | 122,500.00 | 122,500.00 | 516,116 |
| 2025-01-23 | 118,000.00 | 121,100.00 | 117,600.00 | 119,600.00 | 119,600.00 | 411,831 |
| 2025-01-22 | 120,900.00 | 123,300.00 | 118,400.00 | 118,400.00 | 118,400.00 | 568,088 |
| 2025-01-21 | 122,600.00 | 124,600.00 | 119,600.00 | 119,900.00 | 119,900.00 | 477,171 |
| 2025-01-20 | 121,600.00 | 123,900.00 | 118,100.00 | 121,200.00 | 121,200.00 | 466,293 |
| 2025-01-17 | 120,000.00 | 123,100.00 | 118,000.00 | 121,600.00 | 121,600.00 | 467,248 |
| 2025-01-16 | 117,600.00 | 121,300.00 | 116,900.00 | 120,000.00 | 120,000.00 | 637,753 |
| 2025-01-15 | 118,200.00 | 119,100.00 | 113,800.00 | 115,100.00 | 115,100.00 | 578,272 |
| 2025-01-14 | 119,300.00 | 122,100.00 | 117,300.00 | 118,100.00 | 118,100.00 | 531,233 |
| 2025-01-13 | 119,400.00 | 122,800.00 | 115,900.00 | 117,700.00 | 117,700.00 | 646,003 |
| 2025-01-10 | 123,200.00 | 126,500.00 | 119,000.00 | 121,300.00 | 121,300.00 | 722,821 |
| 2025-01-09 | 122,600.00 | 125,300.00 | 116,500.00 | 122,200.00 | 122,200.00 | 791,373 |
| 2025-01-08 | 124,000.00 | 125,100.00 | 118,400.00 | 121,000.00 | 121,000.00 | 876,202 |
| 2025-01-07 | 119,000.00 | 125,500.00 | 118,400.00 | 125,000.00 | 125,000.00 | 811,858 |
| 2025-01-06 | 118,500.00 | 121,300.00 | 116,300.00 | 119,200.00 | 119,200.00 | 675,546 |
| 2025-01-03 | 109,200.00 | 119,000.00 | 107,400.00 | 118,100.00 | 118,100.00 | 1,050,544 |
| 2025-01-02 | 111,200.00 | 114,200.00 | 106,900.00 | 108,800.00 | 108,800.00 | 702,352 |
| 2024-12-30 | 103,200.00 | 110,900.00 | 103,100.00 | 109,000.00 | 109,000.00 | 625,635 |
| 2024-12-27 | 107,700.00 | 110,300.00 | 102,300.00 | 103,700.00 | 103,700.00 | 947,826 |
| 2024-12-26 | 104,900.00 | 109,300.00 | 104,200.00 | 108,500.00 | 108,500.00 | 855,326 |
| 2024-12-24 | 98,700.00 | 104,700.00 | 96,500.00 | 103,300.00 | 103,300.00 | 841,696 |
| 2024-12-23 | 95,700.00 | 98,900.00 | 93,800.00 | 97,300.00 | 97,300.00 | 552,403 |
| 2024-12-20 | 96,500.00 | 96,900.00 | 92,000.00 | 93,500.00 | 93,500.00 | 631,458 |
| 2024-12-19 | 100,500.00 | 101,500.00 | 95,400.00 | 96,400.00 | 96,400.00 | 1,215,537 |
| 2024-12-18 | 105,000.00 | 105,700.00 | 101,200.00 | 103,800.00 | 103,800.00 | 705,175 |
| 2024-12-17 | 106,700.00 | 109,100.00 | 103,500.00 | 105,400.00 | 105,400.00 | 383,427 |
| 2024-12-16 | 112,400.00 | 112,400.00 | 105,900.00 | 106,700.00 | 106,700.00 | 544,320 |
| 2024-12-13 | 109,100.00 | 112,800.00 | 107,200.00 | 110,300.00 | 110,300.00 | 500,772 |
| 2024-12-12 | 110,000.00 | 113,000.00 | 107,100.00 | 109,000.00 | 109,000.00 | 879,625 |
| 2024-12-11 | 112,700.00 | 113,100.00 | 107,700.00 | 109,900.00 | 109,900.00 | 681,714 |
| 2024-12-10 | 102,200.00 | 111,900.00 | 101,900.00 | 111,200.00 | 111,200.00 | 1,065,349 |
| 2024-12-09 | 101,600.00 | 102,500.00 | 97,700.00 | 99,000.00 | 99,000.00 | 649,644 |
| 2024-12-06 | 105,400.00 | 106,400.00 | 100,600.00 | 104,700.00 | 104,700.00 | 699,087 |
| 2024-12-05 | 106,500.00 | 108,300.00 | 103,500.00 | 105,500.00 | 105,500.00 | 477,900 |
| 2024-12-04 | 104,000.00 | 108,000.00 | 101,600.00 | 106,500.00 | 106,500.00 | 958,984 |
| 2024-12-03 | 97,900.00 | 106,700.00 | 97,900.00 | 105,600.00 | 105,600.00 | 869,932 |
| 2024-12-02 | 95,500.00 | 98,300.00 | 94,500.00 | 97,900.00 | 97,900.00 | 437,742 |
| 2024-11-29 | 100,100.00 | 101,200.00 | 94,400.00 | 95,500.00 | 95,500.00 | 486,428 |
| 2024-11-28 | 97,700.00 | 101,800.00 | 97,400.00 | 99,400.00 | 99,400.00 | 706,418 |
| 2024-11-27 | 94,400.00 | 97,800.00 | 91,300.00 | 96,100.00 | 96,100.00 | 665,061 |
| 2024-11-26 | 101,100.00 | 101,300.00 | 93,400.00 | 94,300.00 | 94,300.00 | 637,089 |
| 2024-11-25 | 99,000.00 | 100,700.00 | 97,000.00 | 99,200.00 | 99,200.00 | 875,043 |
| 2024-11-22 | 97,100.00 | 99,800.00 | 92,000.00 | 95,500.00 | 95,500.00 | 1,404,461 |
| 2024-11-21 | 101,400.00 | 101,500.00 | 91,300.00 | 97,000.00 | 97,000.00 | 1,976,365 |
| 2024-11-20 | 109,700.00 | 109,800.00 | 100,900.00 | 101,600.00 | 101,600.00 | 1,173,681 |
| 2024-11-19 | 113,900.00 | 116,600.00 | 105,100.00 | 106,300.00 | 106,300.00 | 1,335,545 |
| 2024-11-18 | 115,400.00 | 116,700.00 | 110,500.00 | 113,200.00 | 113,200.00 | 1,320,566 |
| 2024-11-15 | 117,200.00 | 121,400.00 | 112,700.00 | 120,000.00 | 120,000.00 | 908,713 |
| 2024-11-14 | 121,700.00 | 125,900.00 | 117,600.00 | 117,600.00 | 117,600.00 | 954,060 |
| 2024-11-13 | 131,500.00 | 131,900.00 | 120,400.00 | 120,700.00 | 120,700.00 | 1,487,714 |
| 2024-11-12 | 140,500.00 | 141,400.00 | 130,200.00 | 132,600.00 | 132,600.00 | 927,577 |
| 2024-11-11 | 133,700.00 | 143,600.00 | 130,800.00 | 140,000.00 | 140,000.00 | 1,454,109 |
| 2024-11-08 | 129,100.00 | 133,000.00 | 124,000.00 | 130,600.00 | 130,600.00 | 1,342,980 |
| 2024-11-07 | 130,100.00 | 131,700.00 | 119,300.00 | 125,200.00 | 125,200.00 | 1,131,643 |
| 2024-11-06 | 130,000.00 | 137,400.00 | 127,400.00 | 131,700.00 | 131,700.00 | 827,087 |
| 2024-11-05 | 130,000.00 | 131,300.00 | 127,200.00 | 129,700.00 | 129,700.00 | 456,870 |
| 2024-11-04 | 117,400.00 | 133,900.00 | 114,600.00 | 130,100.00 | 130,100.00 | 1,552,372 |
| 2024-11-01 | 126,500.00 | 128,900.00 | 119,400.00 | 119,400.00 | 119,400.00 | 672,768 |
| 2024-10-31 | 127,000.00 | 129,300.00 | 123,700.00 | 129,000.00 | 129,000.00 | 535,894 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.