See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 347700.KQ stock page

LifeSemantics Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,070.002,155.002,040.002,135.002,135.00233,639
2024-01-262,070.002,085.002,025.002,050.002,050.0057,099
2024-01-252,145.002,165.002,045.002,075.002,075.00114,360
2024-01-242,145.002,200.002,025.002,130.002,130.00169,563
2024-01-232,060.002,240.002,040.002,170.002,170.00677,925
2024-01-221,966.002,160.001,960.002,075.002,075.00377,032
2024-01-191,940.001,994.001,936.001,954.001,954.0092,189
2024-01-181,937.001,985.001,919.001,939.001,939.00150,147
2024-01-172,005.002,025.001,927.001,950.001,950.00247,389
2024-01-162,060.002,090.001,999.002,000.002,000.00265,621
2024-01-152,085.002,125.002,055.002,060.002,060.00159,721
2024-01-122,130.002,130.002,070.002,100.002,100.00158,076
2024-01-112,090.002,145.002,065.002,135.002,135.00175,387
2024-01-102,150.002,175.002,085.002,085.002,085.00229,003
2024-01-092,120.002,180.002,090.002,160.002,160.00278,611
2024-01-082,110.002,125.002,080.002,115.002,115.00199,683
2024-01-052,105.002,135.002,085.002,115.002,115.00199,302
2024-01-042,225.002,235.002,085.002,105.002,105.00470,240
2024-01-032,245.002,300.002,205.002,215.002,215.00340,457
2024-01-022,220.002,325.002,145.002,275.002,275.00625,192
2023-12-282,145.002,300.002,080.002,265.002,265.001,891,430
2023-12-272,345.002,440.002,345.002,345.002,345.003,233,051
2023-12-262,800.003,345.002,750.003,345.003,345.001,141,835
2023-12-222,725.002,755.002,605.002,705.002,705.0053,720
2023-12-212,710.002,750.002,630.002,725.002,725.0068,567
2023-12-202,535.002,730.002,520.002,705.002,705.00122,293
2023-12-192,540.002,560.002,450.002,515.002,515.0013,497
2023-12-182,535.002,540.002,465.002,540.002,540.0023,761
2023-12-152,545.002,545.002,395.002,495.002,495.0042,118
2023-12-142,500.002,540.002,465.002,535.002,535.0030,861
2023-12-132,520.002,570.002,490.002,500.002,500.0024,636
2023-12-122,545.002,545.002,495.002,520.002,520.0015,561
2023-12-112,485.002,560.002,485.002,540.002,540.0034,067
2023-12-082,575.002,580.002,465.002,485.002,485.0033,882
2023-12-072,595.002,640.002,500.002,570.002,570.0028,295
2023-12-062,555.002,635.002,470.002,595.002,595.00100,858
2023-12-052,620.002,620.002,505.002,560.002,560.0058,696
2023-12-042,670.002,690.002,560.002,620.002,620.0097,725
2023-12-012,700.002,795.002,640.002,670.002,670.00120,619
2023-11-302,700.002,745.002,680.002,695.002,695.0037,072
2023-11-292,690.002,720.002,650.002,720.002,720.0052,959
2023-11-282,690.002,745.002,650.002,680.002,680.0043,643
2023-11-272,750.002,750.002,630.002,690.002,690.0054,611
2023-11-242,700.002,705.002,640.002,680.002,680.0031,476
2023-11-232,720.002,910.002,580.002,685.002,685.00215,803
2023-11-222,770.002,775.002,615.002,690.002,690.0085,735
2023-11-212,970.003,010.002,740.002,760.002,760.00210,450
2023-11-203,045.003,045.002,770.002,885.002,885.0015,969
2023-11-173,015.003,015.002,875.002,910.002,910.0023,728
2023-11-163,070.003,110.002,985.003,015.003,015.0031,097
2023-11-152,980.003,190.002,940.003,070.003,070.0076,537
2023-11-142,855.002,990.002,825.002,975.002,975.0027,900
2023-11-132,935.002,975.002,660.002,970.002,970.0060,681
2023-11-103,020.003,020.002,825.002,960.002,960.0030,234
2023-11-093,070.003,080.002,990.003,020.003,020.0013,234
2023-11-083,005.003,200.002,975.003,050.003,050.0010,657
2023-11-073,100.003,120.003,005.003,065.003,065.0010,783
2023-11-063,120.003,180.003,015.003,095.003,095.0024,037
2023-11-033,075.003,185.002,990.003,120.003,120.0038,830
2023-11-022,900.003,065.002,870.003,030.003,030.0041,033
← NewerPage 12 of 21 · 1,227 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.