LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,700.00 | 2,855.00 | 2,660.00 | 2,790.00 | 2,790.00 | 1,077,666 |
| 2024-07-25 | 2,660.00 | 2,785.00 | 2,620.00 | 2,740.00 | 2,740.00 | 1,196,368 |
| 2024-07-24 | 2,360.00 | 2,840.00 | 2,230.00 | 2,690.00 | 2,690.00 | 4,500,966 |
| 2024-07-23 | 2,845.00 | 2,905.00 | 2,475.00 | 2,480.00 | 2,480.00 | 7,759,058 |
| 2024-07-22 | 1,887.00 | 2,440.00 | 1,886.00 | 2,440.00 | 2,440.00 | 3,703,098 |
| 2024-07-19 | 1,781.00 | 1,996.00 | 1,773.00 | 1,880.00 | 1,880.00 | 728,315 |
| 2024-07-18 | 1,681.00 | 1,845.00 | 1,681.00 | 1,798.00 | 1,798.00 | 493,330 |
| 2024-07-17 | 1,712.00 | 1,720.00 | 1,695.00 | 1,710.00 | 1,710.00 | 97,189 |
| 2024-07-16 | 1,746.00 | 1,746.00 | 1,712.00 | 1,718.00 | 1,718.00 | 52,846 |
| 2024-07-15 | 1,766.00 | 1,797.00 | 1,743.00 | 1,746.00 | 1,746.00 | 57,020 |
| 2024-07-12 | 1,736.00 | 1,780.00 | 1,700.00 | 1,780.00 | 1,780.00 | 103,113 |
| 2024-07-11 | 1,731.00 | 1,747.00 | 1,701.00 | 1,738.00 | 1,738.00 | 87,876 |
| 2024-07-10 | 1,755.00 | 1,765.00 | 1,711.00 | 1,717.00 | 1,717.00 | 100,808 |
| 2024-07-09 | 1,791.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | 123,433 |
| 2024-07-08 | 1,800.00 | 1,810.00 | 1,757.00 | 1,810.00 | 1,810.00 | 114,233 |
| 2024-07-05 | 1,730.00 | 1,814.00 | 1,707.00 | 1,814.00 | 1,814.00 | 211,619 |
| 2024-07-04 | 1,720.00 | 1,741.00 | 1,701.00 | 1,720.00 | 1,720.00 | 117,989 |
| 2024-07-03 | 1,742.00 | 1,742.00 | 1,702.00 | 1,719.00 | 1,719.00 | 222,228 |
| 2024-07-02 | 1,835.00 | 1,846.00 | 1,721.00 | 1,742.00 | 1,742.00 | 435,041 |
| 2024-07-01 | 1,900.00 | 1,970.00 | 1,860.00 | 1,876.00 | 1,876.00 | 436,842 |
| 2024-06-28 | 1,919.00 | 1,980.00 | 1,832.00 | 1,850.00 | 1,850.00 | 1,091,340 |
| 2024-06-27 | 2,070.00 | 2,090.00 | 1,898.00 | 1,909.00 | 1,909.00 | 989,071 |
| 2024-06-26 | 2,320.00 | 2,335.00 | 2,005.00 | 2,065.00 | 2,065.00 | 6,781,681 |
| 2024-06-25 | 1,723.00 | 2,115.00 | 1,721.00 | 2,115.00 | 2,115.00 | 3,191,568 |
| 2024-06-24 | 1,645.00 | 1,645.00 | 1,613.00 | 1,627.00 | 1,627.00 | 63,635 |
| 2024-06-21 | 1,714.00 | 1,719.00 | 1,625.00 | 1,645.00 | 1,645.00 | 78,008 |
| 2024-06-20 | 1,715.00 | 1,744.00 | 1,645.00 | 1,714.00 | 1,714.00 | 134,411 |
| 2024-06-19 | 1,773.00 | 1,778.00 | 1,720.00 | 1,732.00 | 1,732.00 | 70,260 |
| 2024-06-18 | 1,799.00 | 1,800.00 | 1,755.00 | 1,766.00 | 1,766.00 | 38,140 |
| 2024-06-17 | 1,838.00 | 1,848.00 | 1,782.00 | 1,782.00 | 1,782.00 | 42,931 |
| 2024-06-14 | 1,856.00 | 1,856.00 | 1,816.00 | 1,820.00 | 1,820.00 | 43,843 |
| 2024-06-13 | 1,847.00 | 1,857.00 | 1,813.00 | 1,838.00 | 1,838.00 | 69,979 |
| 2024-06-12 | 1,799.00 | 1,865.00 | 1,783.00 | 1,833.00 | 1,833.00 | 105,496 |
| 2024-06-11 | 1,800.00 | 1,810.00 | 1,775.00 | 1,799.00 | 1,799.00 | 81,211 |
| 2024-06-10 | 1,793.00 | 1,793.00 | 1,775.00 | 1,783.00 | 1,783.00 | 25,195 |
| 2024-06-07 | 1,788.00 | 1,820.00 | 1,777.00 | 1,785.00 | 1,785.00 | 35,038 |
| 2024-06-05 | 1,784.00 | 1,789.00 | 1,775.00 | 1,776.00 | 1,776.00 | 34,402 |
| 2024-06-04 | 1,840.00 | 1,840.00 | 1,769.00 | 1,781.00 | 1,781.00 | 39,157 |
| 2024-06-03 | 1,769.00 | 1,783.00 | 1,748.00 | 1,770.00 | 1,770.00 | 50,935 |
| 2024-05-31 | 1,790.00 | 1,806.00 | 1,760.00 | 1,769.00 | 1,769.00 | 78,123 |
| 2024-05-30 | 1,820.00 | 1,837.00 | 1,785.00 | 1,790.00 | 1,790.00 | 150,726 |
| 2024-05-29 | 1,918.00 | 1,918.00 | 1,816.00 | 1,837.00 | 1,837.00 | 86,620 |
| 2024-05-28 | 1,836.00 | 1,915.00 | 1,805.00 | 1,873.00 | 1,873.00 | 145,415 |
| 2024-05-27 | 1,824.00 | 1,868.00 | 1,819.00 | 1,821.00 | 1,821.00 | 61,885 |
| 2024-05-24 | 1,862.00 | 1,862.00 | 1,828.00 | 1,842.00 | 1,842.00 | 84,611 |
| 2024-05-23 | 1,859.00 | 1,873.00 | 1,810.00 | 1,862.00 | 1,862.00 | 74,754 |
| 2024-05-22 | 1,901.00 | 1,922.00 | 1,831.00 | 1,846.00 | 1,846.00 | 194,888 |
| 2024-05-21 | 1,941.00 | 1,941.00 | 1,871.00 | 1,898.00 | 1,898.00 | 148,251 |
| 2024-05-20 | 1,988.00 | 2,025.00 | 1,933.00 | 1,936.00 | 1,936.00 | 103,219 |
| 2024-05-17 | 2,000.00 | 2,020.00 | 1,978.00 | 1,985.00 | 1,985.00 | 101,875 |
| 2024-05-16 | 1,972.00 | 2,005.00 | 1,941.00 | 2,005.00 | 2,005.00 | 259,959 |
| 2024-05-14 | 1,914.00 | 2,030.00 | 1,900.00 | 1,967.00 | 1,967.00 | 245,438 |
| 2024-05-13 | 1,925.00 | 1,959.00 | 1,895.00 | 1,914.00 | 1,914.00 | 80,201 |
| 2024-05-10 | 1,897.00 | 1,935.00 | 1,881.00 | 1,920.00 | 1,920.00 | 106,252 |
| 2024-05-09 | 1,917.00 | 1,925.00 | 1,872.00 | 1,881.00 | 1,881.00 | 96,683 |
| 2024-05-08 | 1,924.00 | 1,924.00 | 1,889.00 | 1,906.00 | 1,906.00 | 65,904 |
| 2024-05-07 | 1,879.00 | 1,910.00 | 1,874.00 | 1,900.00 | 1,900.00 | 100,202 |
| 2024-05-03 | 1,906.00 | 1,922.00 | 1,873.00 | 1,897.00 | 1,897.00 | 130,417 |
| 2024-05-02 | 1,964.00 | 1,989.00 | 1,895.00 | 1,906.00 | 1,906.00 | 872,544 |
| 2024-04-30 | 1,935.00 | 1,988.00 | 1,930.00 | 1,964.00 | 1,964.00 | 55,028 |
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.