LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,900.00 | 5,320.00 | 4,865.00 | 4,930.00 | 4,269.70 | 74,635 |
| 2023-05-04 | 4,535.00 | 5,180.00 | 4,490.00 | 4,860.00 | 4,209.08 | 154,769 |
| 2023-05-03 | 4,590.00 | 4,830.00 | 4,590.00 | 4,590.00 | 3,975.24 | 17,621 |
| 2023-05-02 | 4,645.00 | 4,780.00 | 4,505.00 | 4,690.00 | 4,061.85 | 22,249 |
| 2023-04-28 | 4,750.00 | 4,830.00 | 4,625.00 | 4,670.00 | 4,044.52 | 37,946 |
| 2023-04-27 | 4,730.00 | 4,890.00 | 4,710.00 | 4,770.00 | 4,131.13 | 29,860 |
| 2023-04-26 | 4,985.00 | 4,985.00 | 4,770.00 | 4,800.00 | 4,157.11 | 38,197 |
| 2023-04-25 | 5,110.00 | 5,110.00 | 4,770.00 | 4,920.00 | 4,261.04 | 53,825 |
| 2023-04-24 | 5,100.00 | 5,130.00 | 4,920.00 | 4,950.00 | 4,287.02 | 42,931 |
| 2023-04-21 | 5,010.00 | 5,230.00 | 5,000.00 | 5,060.00 | 4,382.29 | 38,856 |
| 2023-04-20 | 5,370.00 | 5,370.00 | 5,120.00 | 5,130.00 | 4,442.91 | 104,352 |
| 2023-04-19 | 5,470.00 | 5,470.00 | 5,340.00 | 5,380.00 | 4,659.43 | 35,970 |
| 2023-04-18 | 5,910.00 | 5,990.00 | 5,470.00 | 5,470.00 | 4,737.38 | 126,847 |
| 2023-04-17 | 5,750.00 | 5,750.00 | 5,470.00 | 5,640.00 | 4,884.61 | 39,815 |
| 2023-04-14 | 5,660.00 | 5,910.00 | 5,550.00 | 5,680.00 | 4,919.25 | 63,738 |
| 2023-04-13 | 5,420.00 | 5,800.00 | 5,400.00 | 5,660.00 | 4,901.93 | 46,083 |
| 2023-04-12 | 5,250.00 | 5,440.00 | 5,170.00 | 5,420.00 | 4,694.07 | 53,021 |
| 2023-04-11 | 5,260.00 | 5,410.00 | 5,170.00 | 5,340.00 | 4,624.79 | 61,721 |
| 2023-04-10 | 5,530.00 | 5,540.00 | 5,270.00 | 5,290.00 | 4,581.48 | 69,745 |
| 2023-04-07 | 5,630.00 | 5,660.00 | 5,410.00 | 5,540.00 | 4,798.00 | 59,954 |
| 2023-04-06 | 5,920.00 | 5,920.00 | 5,620.00 | 5,620.00 | 4,867.29 | 51,336 |
| 2023-04-05 | 5,740.00 | 6,010.00 | 5,700.00 | 5,900.00 | 5,109.78 | 81,257 |
| 2023-04-04 | 5,500.00 | 5,790.00 | 5,500.00 | 5,740.00 | 4,971.21 | 75,417 |
| 2023-04-03 | 5,500.00 | 5,520.00 | 5,340.00 | 5,500.00 | 4,763.36 | 61,706 |
| 2023-03-31 | 5,770.00 | 5,770.00 | 5,420.00 | 5,500.00 | 4,763.36 | 104,624 |
| 2023-03-30 | 5,840.00 | 5,860.00 | 5,620.00 | 5,680.00 | 4,919.25 | 62,645 |
| 2023-03-29 | 5,800.00 | 5,880.00 | 5,630.00 | 5,750.00 | 4,979.87 | 51,752 |
| 2023-03-28 | 5,700.00 | 5,990.00 | 5,700.00 | 5,780.00 | 5,005.86 | 30,273 |
| 2023-03-27 | 5,860.00 | 5,940.00 | 5,600.00 | 5,830.00 | 5,049.16 | 65,034 |
| 2023-03-24 | 5,630.00 | 5,950.00 | 5,610.00 | 5,870.00 | 5,083.80 | 56,846 |
| 2023-03-23 | 5,800.00 | 5,840.00 | 5,610.00 | 5,650.00 | 4,893.27 | 87,592 |
| 2023-03-22 | 6,240.00 | 6,240.00 | 5,780.00 | 5,860.00 | 5,075.14 | 55,209 |
| 2023-03-21 | 6,230.00 | 6,290.00 | 6,050.00 | 6,050.00 | 5,239.69 | 50,526 |
| 2023-03-20 | 6,200.00 | 6,320.00 | 6,050.00 | 6,200.00 | 5,369.60 | 57,273 |
| 2023-03-17 | 5,990.00 | 6,240.00 | 5,800.00 | 6,150.00 | 5,326.30 | 80,112 |
| 2023-03-16 | 5,750.00 | 5,960.00 | 5,510.00 | 5,900.00 | 5,109.78 | 63,981 |
| 2023-03-15 | 5,750.00 | 5,950.00 | 5,750.00 | 5,820.00 | 5,040.50 | 41,204 |
| 2023-03-14 | 6,110.00 | 6,110.00 | 5,690.00 | 5,710.00 | 4,945.23 | 119,309 |
| 2023-03-13 | 6,080.00 | 6,180.00 | 5,790.00 | 6,180.00 | 5,352.28 | 68,810 |
| 2023-03-10 | 6,160.00 | 6,260.00 | 6,030.00 | 6,100.00 | 5,283.00 | 74,142 |
| 2023-03-09 | 6,430.00 | 6,460.00 | 6,150.00 | 6,270.00 | 5,430.23 | 109,887 |
| 2023-03-08 | 6,550.00 | 6,550.00 | 6,340.00 | 6,500.00 | 5,629.42 | 72,893 |
| 2023-03-07 | 6,560.00 | 6,770.00 | 6,360.00 | 6,660.00 | 5,767.99 | 180,852 |
| 2023-03-06 | 6,760.00 | 6,870.00 | 6,240.00 | 6,690.00 | 5,793.98 | 344,860 |
| 2023-03-03 | 7,320.00 | 7,440.00 | 6,680.00 | 6,750.00 | 5,845.94 | 758,868 |
| 2023-03-02 | 7,250.00 | 7,760.00 | 7,030.00 | 7,120.00 | 6,166.38 | 1,269,066 |
| 2023-02-28 | 6,210.00 | 7,340.00 | 6,150.00 | 7,190.00 | 6,227.01 | 2,263,592 |
| 2023-02-27 | 6,610.00 | 6,670.00 | 6,270.00 | 6,300.00 | 5,456.21 | 508,017 |
| 2023-02-24 | 5,560.00 | 7,200.00 | 5,560.00 | 6,860.00 | 5,941.21 | 3,649,417 |
| 2023-02-23 | 5,730.00 | 5,990.00 | 5,520.00 | 5,550.00 | 4,806.66 | 260,796 |
| 2023-02-22 | 5,270.00 | 5,900.00 | 5,140.00 | 5,430.00 | 4,702.73 | 336,595 |
| 2023-02-21 | 5,660.00 | 5,720.00 | 5,310.00 | 5,320.00 | 4,607.47 | 168,076 |
| 2023-02-20 | 5,310.00 | 6,200.00 | 5,250.00 | 5,570.00 | 4,823.98 | 640,265 |
| 2023-02-17 | 5,350.00 | 5,470.00 | 5,270.00 | 5,310.00 | 4,598.81 | 90,148 |
| 2023-02-16 | 6,090.00 | 6,090.00 | 5,540.00 | 5,590.00 | 4,841.30 | 190,288 |
| 2023-02-15 | 5,720.00 | 5,780.00 | 5,520.00 | 5,660.00 | 4,901.93 | 66,806 |
| 2023-02-14 | 5,770.00 | 5,860.00 | 5,590.00 | 5,670.00 | 4,910.59 | 45,047 |
| 2023-02-13 | 5,630.00 | 5,830.00 | 5,510.00 | 5,770.00 | 4,997.20 | 67,359 |
| 2023-02-10 | 6,010.00 | 6,020.00 | 5,630.00 | 5,630.00 | 4,875.95 | 166,467 |
| 2023-02-09 | 5,940.00 | 5,990.00 | 5,780.00 | 5,990.00 | 5,187.73 | 41,960 |
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.