LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 2,900.00 | 3,065.00 | 2,870.00 | 3,030.00 | 3,030.00 | 41,033 |
| 2023-11-01 | 3,195.00 | 3,195.00 | 2,855.00 | 2,880.00 | 2,880.00 | 49,278 |
| 2023-10-31 | 3,370.00 | 3,630.00 | 3,225.00 | 3,265.00 | 2,827.70 | 51,172 |
| 2023-10-30 | 3,200.00 | 3,440.00 | 3,200.00 | 3,420.00 | 2,961.94 | 54,490 |
| 2023-10-27 | 3,210.00 | 3,325.00 | 3,190.00 | 3,275.00 | 2,836.36 | 21,882 |
| 2023-10-26 | 3,255.00 | 3,255.00 | 3,145.00 | 3,220.00 | 2,788.73 | 21,899 |
| 2023-10-25 | 3,400.00 | 3,485.00 | 3,240.00 | 3,330.00 | 2,884.00 | 20,291 |
| 2023-10-24 | 3,300.00 | 3,395.00 | 3,130.00 | 3,345.00 | 2,896.99 | 19,152 |
| 2023-10-23 | 3,200.00 | 3,350.00 | 3,100.00 | 3,290.00 | 2,849.35 | 31,673 |
| 2023-10-20 | 3,375.00 | 3,395.00 | 3,240.00 | 3,280.00 | 2,840.69 | 26,282 |
| 2023-10-19 | 3,780.00 | 3,780.00 | 3,210.00 | 3,400.00 | 2,944.62 | 68,906 |
| 2023-10-18 | 3,675.00 | 3,785.00 | 3,605.00 | 3,640.00 | 3,152.48 | 29,087 |
| 2023-10-17 | 3,650.00 | 4,000.00 | 3,605.00 | 3,625.00 | 3,139.49 | 67,207 |
| 2023-10-16 | 3,870.00 | 3,870.00 | 3,515.00 | 3,560.00 | 3,083.19 | 58,098 |
| 2023-10-13 | 3,985.00 | 3,985.00 | 3,760.00 | 3,775.00 | 3,269.40 | 42,715 |
| 2023-10-12 | 3,785.00 | 3,995.00 | 3,755.00 | 3,960.00 | 3,429.62 | 39,048 |
| 2023-10-11 | 3,895.00 | 3,895.00 | 3,710.00 | 3,750.00 | 3,247.74 | 90,811 |
| 2023-10-10 | 3,970.00 | 4,200.00 | 3,745.00 | 3,750.00 | 3,247.74 | 69,869 |
| 2023-10-06 | 3,900.00 | 4,130.00 | 3,890.00 | 3,950.00 | 3,420.96 | 25,012 |
| 2023-10-05 | 4,000.00 | 4,155.00 | 3,885.00 | 4,020.00 | 3,481.58 | 49,750 |
| 2023-10-04 | 4,225.00 | 4,615.00 | 3,940.00 | 4,000.00 | 3,464.26 | 103,079 |
| 2023-09-27 | 4,200.00 | 4,280.00 | 4,075.00 | 4,265.00 | 3,693.77 | 30,161 |
| 2023-09-26 | 4,300.00 | 4,390.00 | 4,060.00 | 4,095.00 | 3,546.54 | 59,120 |
| 2023-09-25 | 4,350.00 | 4,395.00 | 4,140.00 | 4,145.00 | 3,589.84 | 59,856 |
| 2023-09-22 | 4,260.00 | 4,570.00 | 4,260.00 | 4,350.00 | 3,767.38 | 28,918 |
| 2023-09-21 | 4,315.00 | 4,650.00 | 4,230.00 | 4,375.00 | 3,789.03 | 75,859 |
| 2023-09-20 | 4,595.00 | 4,605.00 | 4,315.00 | 4,315.00 | 3,737.07 | 88,669 |
| 2023-09-19 | 4,740.00 | 4,750.00 | 4,420.00 | 4,650.00 | 4,027.20 | 124,977 |
| 2023-09-18 | 4,410.00 | 4,765.00 | 4,360.00 | 4,645.00 | 4,022.87 | 182,240 |
| 2023-09-15 | 4,100.00 | 4,455.00 | 4,080.00 | 4,410.00 | 3,819.35 | 271,054 |
| 2023-09-14 | 3,995.00 | 4,195.00 | 3,935.00 | 4,130.00 | 3,576.85 | 193,939 |
| 2023-09-13 | 4,055.00 | 4,070.00 | 3,900.00 | 3,965.00 | 3,433.95 | 232,782 |
| 2023-09-12 | 4,705.00 | 4,755.00 | 4,030.00 | 4,055.00 | 3,511.89 | 1,320,307 |
| 2023-09-11 | 5,660.00 | 5,820.00 | 5,460.00 | 5,750.00 | 4,979.87 | 376,280 |
| 2023-09-08 | 5,400.00 | 5,950.00 | 5,300.00 | 5,590.00 | 4,841.30 | 913,942 |
| 2023-09-07 | 5,690.00 | 5,700.00 | 5,300.00 | 5,550.00 | 4,806.66 | 488,141 |
| 2023-09-06 | 4,835.00 | 6,160.00 | 4,745.00 | 5,740.00 | 4,971.21 | 2,658,123 |
| 2023-09-05 | 4,730.00 | 4,825.00 | 4,625.00 | 4,740.00 | 4,105.15 | 37,999 |
| 2023-09-04 | 4,590.00 | 4,760.00 | 4,590.00 | 4,730.00 | 4,096.49 | 37,803 |
| 2023-09-01 | 4,700.00 | 4,700.00 | 4,525.00 | 4,590.00 | 3,975.24 | 85,189 |
| 2023-08-31 | 5,050.00 | 5,200.00 | 4,690.00 | 4,690.00 | 4,061.85 | 253,242 |
| 2023-08-30 | 4,890.00 | 5,370.00 | 4,755.00 | 5,230.00 | 4,529.52 | 184,812 |
| 2023-08-29 | 4,735.00 | 4,840.00 | 4,670.00 | 4,800.00 | 4,157.11 | 24,974 |
| 2023-08-28 | 4,790.00 | 4,885.00 | 4,715.00 | 4,740.00 | 4,105.15 | 20,477 |
| 2023-08-25 | 4,935.00 | 4,935.00 | 4,725.00 | 4,800.00 | 4,157.11 | 18,369 |
| 2023-08-24 | 4,780.00 | 4,940.00 | 4,730.00 | 4,885.00 | 4,230.73 | 49,129 |
| 2023-08-23 | 4,900.00 | 4,900.00 | 4,635.00 | 4,720.00 | 4,087.83 | 36,369 |
| 2023-08-22 | 4,670.00 | 4,840.00 | 4,410.00 | 4,670.00 | 4,044.52 | 29,583 |
| 2023-08-21 | 4,470.00 | 4,780.00 | 4,470.00 | 4,680.00 | 4,053.18 | 28,210 |
| 2023-08-18 | 4,600.00 | 4,650.00 | 4,485.00 | 4,535.00 | 3,927.60 | 31,813 |
| 2023-08-17 | 4,565.00 | 4,710.00 | 4,450.00 | 4,675.00 | 4,048.85 | 36,814 |
| 2023-08-16 | 4,745.00 | 4,780.00 | 4,535.00 | 4,565.00 | 3,953.59 | 49,920 |
| 2023-08-14 | 4,950.00 | 4,950.00 | 4,770.00 | 4,795.00 | 4,152.78 | 32,487 |
| 2023-08-11 | 4,840.00 | 4,945.00 | 4,765.00 | 4,900.00 | 4,243.72 | 39,967 |
| 2023-08-10 | 4,770.00 | 4,850.00 | 4,585.00 | 4,840.00 | 4,191.75 | 55,793 |
| 2023-08-09 | 4,570.00 | 4,820.00 | 4,555.00 | 4,820.00 | 4,174.43 | 33,383 |
| 2023-08-08 | 4,725.00 | 4,845.00 | 4,510.00 | 4,570.00 | 3,957.92 | 65,180 |
| 2023-08-07 | 4,810.00 | 4,900.00 | 4,650.00 | 4,700.00 | 4,070.51 | 45,285 |
| 2023-08-04 | 4,945.00 | 5,100.00 | 4,750.00 | 4,810.00 | 4,165.77 | 58,896 |
| 2023-08-03 | 5,090.00 | 5,140.00 | 4,805.00 | 4,900.00 | 4,243.72 | 82,930 |
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.