LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 21,800.00 | 22,200.00 | 21,000.00 | 21,650.00 | 21,650.00 | 487,576 |
| 2026-10-19 | 19,900.00 | 22,100.00 | 19,870.00 | 21,850.00 | 21,850.00 | 566,158 |
| 2026-10-16 | 19,700.00 | 21,650.00 | 19,420.00 | 20,900.00 | 20,900.00 | 553,174 |
| 2026-10-15 | 20,000.00 | 21,050.00 | 19,000.00 | 19,480.00 | 19,480.00 | 1,010,141 |
| 2026-10-14 | 21,800.00 | 22,700.00 | 21,050.00 | 22,150.00 | 22,150.00 | 883,424 |
| 2026-10-13 | 22,600.00 | 22,950.00 | 20,750.00 | 22,000.00 | 22,000.00 | 850,990 |
| 2026-10-12 | 25,000.00 | 25,550.00 | 23,350.00 | 23,500.00 | 23,500.00 | 1,095,602 |
| 2026-10-08 | 25,600.00 | 26,475.00 | 24,100.00 | 25,200.00 | 25,200.00 | 1,767,686 |
| 2026-10-07 | 26,350.00 | 26,850.00 | 24,400.00 | 26,200.00 | 26,200.00 | 2,660,358 |
| 2026-10-06 | 26,350.00 | 28,300.00 | 25,850.00 | 26,800.00 | 26,800.00 | 3,600,125 |
| 2026-10-02 | 22,650.00 | 25,600.00 | 22,500.00 | 24,600.00 | 24,600.00 | 2,253,758 |
| 2026-10-01 | 22,100.00 | 23,450.00 | 21,600.00 | 22,950.00 | 22,950.00 | 863,568 |
| 2026-09-30 | 21,500.00 | 22,300.00 | 21,200.00 | 22,100.00 | 22,100.00 | 624,903 |
| 2026-09-29 | 22,200.00 | 22,200.00 | 20,600.00 | 21,250.00 | 21,250.00 | 921,385 |
| 2026-09-28 | 23,500.00 | 24,150.00 | 22,000.00 | 22,200.00 | 22,200.00 | 989,230 |
| 2026-09-23 | 22,550.00 | 24,325.00 | 22,400.00 | 23,300.00 | 23,300.00 | 1,877,045 |
| 2026-09-22 | 23,550.00 | 23,550.00 | 22,200.00 | 22,550.00 | 22,550.00 | 956,085 |
| 2026-09-21 | 24,150.00 | 24,150.00 | 22,600.00 | 23,300.00 | 23,300.00 | 996,426 |
| 2026-09-18 | 23,800.00 | 24,600.00 | 23,100.00 | 24,150.00 | 24,150.00 | 2,173,093 |
| 2026-09-17 | 21,150.00 | 24,950.00 | 21,050.00 | 23,750.00 | 23,750.00 | 5,876,594 |
| 2026-09-16 | 20,000.00 | 20,900.00 | 19,770.00 | 20,350.00 | 20,350.00 | 587,460 |
| 2026-09-15 | 19,420.00 | 20,850.00 | 19,100.00 | 20,000.00 | 20,000.00 | 611,736 |
| 2026-09-14 | 20,400.00 | 20,450.00 | 19,610.00 | 19,830.00 | 19,830.00 | 428,674 |
| 2026-09-11 | 19,850.00 | 20,500.00 | 19,790.00 | 20,050.00 | 20,050.00 | 284,066 |
| 2026-09-10 | 20,250.00 | 20,900.00 | 19,710.00 | 20,450.00 | 20,450.00 | 522,663 |
| 2026-09-09 | 20,400.00 | 20,950.00 | 20,100.00 | 20,900.00 | 20,900.00 | 598,353 |
| 2026-09-08 | 19,100.00 | 21,000.00 | 19,020.00 | 20,200.00 | 20,200.00 | 1,267,124 |
| 2026-09-07 | 19,400.00 | 19,880.00 | 18,860.00 | 19,060.00 | 19,060.00 | 570,871 |
| 2026-09-04 | 19,200.00 | 20,550.00 | 19,120.00 | 19,520.00 | 19,520.00 | 852,783 |
| 2026-09-03 | 19,490.00 | 19,770.00 | 18,330.00 | 18,580.00 | 18,580.00 | 695,091 |
| 2026-09-02 | 19,490.00 | 20,100.00 | 19,070.00 | 19,310.00 | 19,310.00 | 405,766 |
| 2026-09-01 | 21,200.00 | 21,375.00 | 19,960.00 | 20,100.00 | 20,100.00 | 684,083 |
| 2026-08-31 | 21,800.00 | 21,900.00 | 20,100.00 | 21,000.00 | 21,000.00 | 765,188 |
| 2026-08-28 | 23,100.00 | 23,600.00 | 21,950.00 | 22,250.00 | 22,250.00 | 609,296 |
| 2026-08-27 | 23,800.00 | 23,900.00 | 22,750.00 | 23,150.00 | 23,150.00 | 406,634 |
| 2026-08-26 | 24,100.00 | 24,500.00 | 22,150.00 | 23,000.00 | 23,000.00 | 582,670 |
| 2026-08-25 | 22,900.00 | 23,650.00 | 21,900.00 | 23,550.00 | 23,550.00 | 515,434 |
| 2026-08-24 | 23,600.00 | 24,100.00 | 22,900.00 | 23,050.00 | 23,050.00 | 258,462 |
| 2026-08-21 | 24,700.00 | 24,950.00 | 23,250.00 | 23,450.00 | 23,450.00 | 649,556 |
| 2026-08-20 | 25,500.00 | 26,350.00 | 24,500.00 | 25,750.00 | 25,750.00 | 651,580 |
| 2026-08-19 | 24,950.00 | 26,300.00 | 24,750.00 | 25,100.00 | 25,100.00 | 485,872 |
| 2026-08-18 | 26,550.00 | 26,850.00 | 24,800.00 | 25,750.00 | 25,750.00 | 892,523 |
| 2026-08-14 | 25,950.00 | 27,500.00 | 25,400.00 | 26,450.00 | 26,450.00 | 917,312 |
| 2026-08-13 | 28,000.00 | 28,250.00 | 25,300.00 | 25,950.00 | 25,950.00 | 1,087,658 |
| 2026-08-12 | 25,100.00 | 27,000.00 | 23,900.00 | 26,600.00 | 26,600.00 | 1,231,899 |
| 2026-08-11 | 24,800.00 | 26,900.00 | 24,500.00 | 25,350.00 | 25,350.00 | 1,993,925 |
| 2026-08-10 | 25,700.00 | 26,450.00 | 24,550.00 | 25,100.00 | 25,100.00 | 2,668,906 |
| 2026-08-07 | 20,950.00 | 24,350.00 | 20,400.00 | 23,050.00 | 23,050.00 | 3,122,804 |
| 2026-08-06 | 18,750.00 | 20,700.00 | 18,440.00 | 20,050.00 | 20,050.00 | 1,538,429 |
| 2026-08-05 | 19,900.00 | 20,350.00 | 19,100.00 | 19,250.00 | 19,250.00 | 1,449,031 |
| 2026-08-04 | 16,550.00 | 20,650.00 | 16,410.00 | 19,690.00 | 19,690.00 | 3,538,155 |
| 2026-08-03 | 15,200.00 | 16,530.00 | 14,500.00 | 15,990.00 | 15,990.00 | 691,073 |
| 2026-07-31 | 13,620.00 | 15,550.00 | 13,440.00 | 15,400.00 | 15,400.00 | 998,575 |
| 2026-07-30 | 12,870.00 | 13,780.00 | 12,000.00 | 12,950.00 | 12,950.00 | 647,299 |
| 2026-07-29 | 14,810.00 | 15,670.00 | 12,800.00 | 13,370.00 | 13,370.00 | 1,134,024 |
| 2026-07-28 | 16,320.00 | 16,320.00 | 14,670.00 | 14,810.00 | 14,810.00 | 858,658 |
| 2026-07-27 | 17,440.00 | 18,430.00 | 16,850.00 | 16,960.00 | 16,960.00 | 712,069 |
| 2026-07-24 | 18,500.00 | 18,650.00 | 17,090.00 | 17,090.00 | 17,090.00 | 652,878 |
| 2026-07-23 | 17,700.00 | 19,150.00 | 17,400.00 | 18,950.00 | 18,950.00 | 965,723 |
| 2026-07-22 | 18,600.00 | 19,000.00 | 17,280.00 | 17,300.00 | 17,300.00 | 950,714 |
Page 1 of 21 · 1,226 trading daysOlder →
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.