LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,901.00 | 1,917.00 | 1,868.00 | 1,897.00 | 1,897.00 | 102,627 |
| 2024-04-25 | 1,933.00 | 1,933.00 | 1,892.00 | 1,901.00 | 1,901.00 | 70,871 |
| 2024-04-24 | 1,941.00 | 1,970.00 | 1,928.00 | 1,938.00 | 1,938.00 | 64,915 |
| 2024-04-23 | 1,962.00 | 1,988.00 | 1,934.00 | 1,940.00 | 1,940.00 | 55,637 |
| 2024-04-22 | 1,946.00 | 1,991.00 | 1,945.00 | 1,964.00 | 1,964.00 | 38,345 |
| 2024-04-19 | 2,030.00 | 2,070.00 | 1,963.00 | 1,963.00 | 1,963.00 | 91,003 |
| 2024-04-18 | 1,942.00 | 2,055.00 | 1,942.00 | 2,030.00 | 2,030.00 | 108,526 |
| 2024-04-17 | 1,901.00 | 2,080.00 | 1,891.00 | 1,942.00 | 1,942.00 | 140,056 |
| 2024-04-16 | 1,945.00 | 1,945.00 | 1,877.00 | 1,910.00 | 1,910.00 | 72,442 |
| 2024-04-15 | 1,934.00 | 1,934.00 | 1,851.00 | 1,874.00 | 1,874.00 | 88,763 |
| 2024-04-12 | 1,946.00 | 1,963.00 | 1,909.00 | 1,935.00 | 1,935.00 | 113,146 |
| 2024-04-11 | 1,961.00 | 1,975.00 | 1,920.00 | 1,929.00 | 1,929.00 | 84,124 |
| 2024-04-09 | 1,958.00 | 1,980.00 | 1,940.00 | 1,952.00 | 1,952.00 | 60,900 |
| 2024-04-08 | 2,020.00 | 2,020.00 | 1,941.00 | 1,958.00 | 1,958.00 | 103,153 |
| 2024-04-05 | 1,996.00 | 2,045.00 | 1,991.00 | 2,025.00 | 2,025.00 | 68,255 |
| 2024-04-04 | 2,025.00 | 2,085.00 | 1,995.00 | 2,015.00 | 2,015.00 | 128,427 |
| 2024-04-03 | 2,105.00 | 2,180.00 | 2,040.00 | 2,045.00 | 2,045.00 | 143,948 |
| 2024-04-02 | 2,105.00 | 2,160.00 | 2,070.00 | 2,105.00 | 2,105.00 | 109,848 |
| 2024-04-01 | 2,060.00 | 2,165.00 | 2,055.00 | 2,125.00 | 2,125.00 | 144,799 |
| 2024-03-29 | 2,000.00 | 2,145.00 | 1,997.00 | 2,055.00 | 2,055.00 | 161,497 |
| 2024-03-28 | 2,040.00 | 2,040.00 | 1,995.00 | 2,000.00 | 2,000.00 | 107,491 |
| 2024-03-27 | 2,075.00 | 2,100.00 | 2,000.00 | 2,010.00 | 2,010.00 | 208,803 |
| 2024-03-26 | 2,120.00 | 2,170.00 | 2,060.00 | 2,075.00 | 2,075.00 | 204,175 |
| 2024-03-25 | 2,155.00 | 2,190.00 | 2,090.00 | 2,140.00 | 2,140.00 | 198,033 |
| 2024-03-22 | 2,160.00 | 2,240.00 | 2,125.00 | 2,170.00 | 2,170.00 | 141,496 |
| 2024-03-21 | 1,981.00 | 2,270.00 | 1,977.00 | 2,180.00 | 2,180.00 | 765,134 |
| 2024-03-20 | 2,005.00 | 2,035.00 | 1,975.00 | 1,981.00 | 1,981.00 | 162,050 |
| 2024-03-19 | 2,070.00 | 2,070.00 | 1,974.00 | 1,992.00 | 1,992.00 | 391,267 |
| 2024-03-18 | 2,125.00 | 2,155.00 | 2,025.00 | 2,055.00 | 2,055.00 | 238,408 |
| 2024-03-15 | 2,135.00 | 2,185.00 | 2,080.00 | 2,120.00 | 2,120.00 | 144,338 |
| 2024-03-14 | 2,140.00 | 2,220.00 | 2,100.00 | 2,140.00 | 2,140.00 | 188,139 |
| 2024-03-13 | 2,160.00 | 2,220.00 | 2,120.00 | 2,145.00 | 2,145.00 | 177,543 |
| 2024-03-12 | 2,125.00 | 2,270.00 | 2,085.00 | 2,155.00 | 2,155.00 | 307,169 |
| 2024-03-11 | 2,120.00 | 2,215.00 | 2,060.00 | 2,105.00 | 2,105.00 | 182,703 |
| 2024-03-08 | 2,130.00 | 2,155.00 | 2,010.00 | 2,110.00 | 2,110.00 | 299,363 |
| 2024-03-07 | 2,380.00 | 2,380.00 | 2,085.00 | 2,130.00 | 2,130.00 | 718,370 |
| 2024-03-06 | 2,365.00 | 2,485.00 | 2,300.00 | 2,355.00 | 2,355.00 | 387,560 |
| 2024-03-05 | 2,435.00 | 2,675.00 | 2,360.00 | 2,365.00 | 2,365.00 | 1,421,980 |
| 2024-03-04 | 2,490.00 | 2,665.00 | 2,280.00 | 2,345.00 | 2,345.00 | 823,340 |
| 2024-02-29 | 2,400.00 | 2,455.00 | 2,330.00 | 2,345.00 | 2,345.00 | 354,667 |
| 2024-02-28 | 2,480.00 | 2,485.00 | 2,355.00 | 2,400.00 | 2,400.00 | 354,908 |
| 2024-02-27 | 2,565.00 | 2,600.00 | 2,415.00 | 2,485.00 | 2,485.00 | 639,601 |
| 2024-02-26 | 2,915.00 | 3,025.00 | 2,545.00 | 2,560.00 | 2,560.00 | 2,943,064 |
| 2024-02-23 | 2,245.00 | 2,890.00 | 2,205.00 | 2,600.00 | 2,600.00 | 8,500,095 |
| 2024-02-22 | 2,315.00 | 2,340.00 | 2,195.00 | 2,245.00 | 2,245.00 | 501,637 |
| 2024-02-21 | 2,460.00 | 2,490.00 | 2,265.00 | 2,295.00 | 2,295.00 | 814,899 |
| 2024-02-20 | 2,530.00 | 2,540.00 | 2,400.00 | 2,440.00 | 2,440.00 | 765,487 |
| 2024-02-19 | 2,770.00 | 2,800.00 | 2,545.00 | 2,555.00 | 2,555.00 | 2,765,298 |
| 2024-02-16 | 2,510.00 | 2,815.00 | 2,330.00 | 2,635.00 | 2,635.00 | 10,854,310 |
| 2024-02-15 | 2,000.00 | 2,510.00 | 2,000.00 | 2,510.00 | 2,510.00 | 2,495,088 |
| 2024-02-14 | 1,951.00 | 1,954.00 | 1,922.00 | 1,934.00 | 1,934.00 | 50,901 |
| 2024-02-13 | 1,939.00 | 1,977.00 | 1,912.00 | 1,958.00 | 1,958.00 | 110,262 |
| 2024-02-08 | 1,922.00 | 1,947.00 | 1,905.00 | 1,909.00 | 1,909.00 | 101,155 |
| 2024-02-07 | 1,937.00 | 1,975.00 | 1,907.00 | 1,922.00 | 1,922.00 | 98,158 |
| 2024-02-06 | 1,969.00 | 1,969.00 | 1,909.00 | 1,950.00 | 1,950.00 | 112,312 |
| 2024-02-05 | 2,000.00 | 2,025.00 | 1,959.00 | 1,969.00 | 1,969.00 | 193,448 |
| 2024-02-02 | 2,045.00 | 2,100.00 | 2,000.00 | 2,035.00 | 2,035.00 | 131,351 |
| 2024-02-01 | 2,020.00 | 2,100.00 | 1,997.00 | 2,045.00 | 2,045.00 | 292,332 |
| 2024-01-31 | 2,115.00 | 2,125.00 | 1,998.00 | 2,030.00 | 2,030.00 | 190,925 |
| 2024-01-30 | 2,160.00 | 2,270.00 | 2,060.00 | 2,115.00 | 2,115.00 | 563,924 |
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.