LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,250.00 | 5,550.00 | 4,955.00 | 5,050.00 | 4,373.63 | 285,208 |
| 2023-08-01 | 4,735.00 | 5,200.00 | 4,735.00 | 4,975.00 | 4,308.67 | 97,435 |
| 2023-07-31 | 4,690.00 | 4,735.00 | 4,550.00 | 4,690.00 | 4,061.85 | 56,823 |
| 2023-07-28 | 4,555.00 | 4,780.00 | 4,500.00 | 4,650.00 | 4,027.20 | 67,054 |
| 2023-07-27 | 4,365.00 | 4,675.00 | 4,365.00 | 4,600.00 | 3,983.90 | 130,981 |
| 2023-07-26 | 4,955.00 | 4,955.00 | 4,460.00 | 4,525.00 | 3,918.94 | 152,595 |
| 2023-07-25 | 5,430.00 | 5,440.00 | 4,800.00 | 4,955.00 | 4,291.35 | 234,597 |
| 2023-07-24 | 5,760.00 | 5,760.00 | 5,310.00 | 5,490.00 | 4,754.70 | 129,872 |
| 2023-07-21 | 5,550.00 | 5,920.00 | 5,430.00 | 5,760.00 | 4,988.53 | 322,818 |
| 2023-07-20 | 4,980.00 | 5,640.00 | 4,725.00 | 5,560.00 | 4,815.32 | 447,418 |
| 2023-07-19 | 4,390.00 | 5,500.00 | 4,270.00 | 4,965.00 | 4,300.01 | 1,118,276 |
| 2023-07-18 | 4,445.00 | 4,515.00 | 4,350.00 | 4,390.00 | 3,802.03 | 24,830 |
| 2023-07-17 | 4,555.00 | 4,555.00 | 4,430.00 | 4,445.00 | 3,849.66 | 20,853 |
| 2023-07-14 | 4,620.00 | 4,620.00 | 4,490.00 | 4,550.00 | 3,940.60 | 13,900 |
| 2023-07-13 | 4,620.00 | 4,620.00 | 4,500.00 | 4,520.00 | 3,914.61 | 15,378 |
| 2023-07-12 | 4,580.00 | 4,690.00 | 4,460.00 | 4,510.00 | 3,905.95 | 25,515 |
| 2023-07-11 | 4,570.00 | 4,700.00 | 4,525.00 | 4,580.00 | 3,966.58 | 10,515 |
| 2023-07-10 | 4,425.00 | 4,640.00 | 4,425.00 | 4,570.00 | 3,957.92 | 13,295 |
| 2023-07-07 | 4,555.00 | 4,640.00 | 4,500.00 | 4,520.00 | 3,914.61 | 22,411 |
| 2023-07-06 | 4,775.00 | 4,870.00 | 4,605.00 | 4,640.00 | 4,018.54 | 27,896 |
| 2023-07-05 | 4,780.00 | 4,855.00 | 4,765.00 | 4,805.00 | 4,161.44 | 13,545 |
| 2023-07-04 | 4,790.00 | 4,835.00 | 4,750.00 | 4,790.00 | 4,148.45 | 13,274 |
| 2023-07-03 | 4,810.00 | 4,900.00 | 4,750.00 | 4,770.00 | 4,131.13 | 27,881 |
| 2023-06-30 | 4,955.00 | 4,955.00 | 4,730.00 | 4,820.00 | 4,174.43 | 70,346 |
| 2023-06-29 | 5,250.00 | 5,360.00 | 4,845.00 | 4,955.00 | 4,291.35 | 105,609 |
| 2023-06-28 | 5,140.00 | 5,460.00 | 5,050.00 | 5,390.00 | 4,668.09 | 173,196 |
| 2023-06-27 | 5,550.00 | 5,610.00 | 5,080.00 | 5,120.00 | 4,434.25 | 116,751 |
| 2023-06-26 | 5,340.00 | 5,610.00 | 5,150.00 | 5,570.00 | 4,823.98 | 173,032 |
| 2023-06-23 | 5,010.00 | 5,500.00 | 5,010.00 | 5,220.00 | 4,520.86 | 110,608 |
| 2023-06-22 | 5,000.00 | 5,180.00 | 5,000.00 | 5,040.00 | 4,364.97 | 18,664 |
| 2023-06-21 | 5,220.00 | 5,300.00 | 5,050.00 | 5,060.00 | 4,382.29 | 31,943 |
| 2023-06-20 | 5,060.00 | 5,350.00 | 5,010.00 | 5,220.00 | 4,520.86 | 68,435 |
| 2023-06-19 | 5,090.00 | 5,210.00 | 4,960.00 | 5,000.00 | 4,330.33 | 29,493 |
| 2023-06-16 | 5,150.00 | 5,270.00 | 4,920.00 | 5,130.00 | 4,442.91 | 26,585 |
| 2023-06-15 | 5,180.00 | 5,320.00 | 5,060.00 | 5,190.00 | 4,494.88 | 24,836 |
| 2023-06-14 | 5,240.00 | 5,350.00 | 5,060.00 | 5,180.00 | 4,486.22 | 65,487 |
| 2023-06-13 | 5,350.00 | 5,370.00 | 5,130.00 | 5,240.00 | 4,538.18 | 61,423 |
| 2023-06-12 | 5,470.00 | 5,590.00 | 5,300.00 | 5,350.00 | 4,633.45 | 49,321 |
| 2023-06-09 | 5,230.00 | 5,750.00 | 5,230.00 | 5,470.00 | 4,737.38 | 164,896 |
| 2023-06-08 | 5,250.00 | 5,600.00 | 5,210.00 | 5,210.00 | 4,512.20 | 104,993 |
| 2023-06-07 | 4,920.00 | 5,650.00 | 4,910.00 | 5,360.00 | 4,642.11 | 306,211 |
| 2023-06-05 | 5,000.00 | 5,070.00 | 4,920.00 | 4,965.00 | 4,300.01 | 27,091 |
| 2023-06-02 | 5,040.00 | 5,250.00 | 4,990.00 | 5,070.00 | 4,390.95 | 70,633 |
| 2023-06-01 | 5,020.00 | 5,100.00 | 4,890.00 | 5,070.00 | 4,390.95 | 13,404 |
| 2023-05-31 | 5,070.00 | 5,110.00 | 4,955.00 | 5,020.00 | 4,347.65 | 20,808 |
| 2023-05-30 | 5,110.00 | 5,110.00 | 4,920.00 | 5,060.00 | 4,382.29 | 26,762 |
| 2023-05-26 | 4,980.00 | 5,080.00 | 4,885.00 | 4,885.00 | 4,230.73 | 22,434 |
| 2023-05-25 | 5,140.00 | 5,140.00 | 4,885.00 | 4,885.00 | 4,230.73 | 18,711 |
| 2023-05-24 | 5,060.00 | 5,210.00 | 5,040.00 | 5,120.00 | 4,434.25 | 27,213 |
| 2023-05-23 | 4,945.00 | 5,370.00 | 4,945.00 | 5,090.00 | 4,408.27 | 49,656 |
| 2023-05-22 | 4,945.00 | 5,000.00 | 4,925.00 | 4,945.00 | 4,282.69 | 11,581 |
| 2023-05-19 | 4,930.00 | 5,000.00 | 4,885.00 | 4,945.00 | 4,282.69 | 13,471 |
| 2023-05-18 | 4,930.00 | 5,000.00 | 4,850.00 | 4,930.00 | 4,269.70 | 17,209 |
| 2023-05-17 | 4,645.00 | 5,000.00 | 4,640.00 | 4,930.00 | 4,269.70 | 39,512 |
| 2023-05-16 | 4,775.00 | 4,780.00 | 4,615.00 | 4,645.00 | 4,022.87 | 25,803 |
| 2023-05-15 | 4,755.00 | 4,890.00 | 4,555.00 | 4,785.00 | 4,144.12 | 43,442 |
| 2023-05-12 | 4,845.00 | 5,000.00 | 4,710.00 | 4,755.00 | 4,118.14 | 14,778 |
| 2023-05-11 | 4,750.00 | 5,100.00 | 4,650.00 | 4,845.00 | 4,196.09 | 69,541 |
| 2023-05-10 | 4,665.00 | 4,840.00 | 4,610.00 | 4,750.00 | 4,113.81 | 18,757 |
| 2023-05-09 | 4,955.00 | 4,955.00 | 4,710.00 | 4,750.00 | 4,113.81 | 32,052 |
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.