See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.94▲ 2.87%
← 347700.KQ stock page

LifeSemantics Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-085,850.006,050.005,790.005,940.005,144.4365,853
2023-02-075,910.006,030.005,640.005,890.005,101.12103,444
2023-02-066,300.006,300.005,850.005,860.005,075.14184,157
2023-02-036,420.006,420.006,100.006,320.005,473.53157,029
2023-02-026,230.006,490.006,080.006,330.005,482.19219,644
2023-02-016,100.006,540.005,980.006,200.005,369.60631,223
2023-01-315,450.006,360.005,390.006,100.005,283.001,401,743
2023-01-305,560.005,560.005,260.005,330.004,616.1365,697
2023-01-275,500.005,840.005,310.005,460.004,728.72148,593
2023-01-265,250.006,020.005,140.005,500.004,763.36778,428
2023-01-255,080.005,190.005,000.005,140.004,451.5760,725
2023-01-205,250.005,440.004,920.005,080.004,399.61303,357
2023-01-194,980.005,030.004,600.004,970.004,304.3487,087
2023-01-184,995.005,160.004,935.004,980.004,313.0090,903
2023-01-174,930.004,995.004,930.004,945.004,282.6939,446
2023-01-164,830.004,970.004,830.004,950.004,287.0261,643
2023-01-134,810.004,915.004,800.004,830.004,183.0939,633
2023-01-124,885.004,910.004,805.004,815.004,170.1042,012
2023-01-114,880.004,940.004,785.004,835.004,187.42110,451
2023-01-104,830.004,900.004,700.004,765.004,126.80105,231
2023-01-094,300.005,000.004,300.004,765.004,126.80741,077
2023-01-064,260.004,395.004,220.004,340.003,758.7225,090
2023-01-054,265.004,380.004,205.004,260.003,689.4430,680
2023-01-044,200.004,300.004,200.004,265.003,693.7727,320
2023-01-034,310.004,440.004,160.004,185.003,624.4838,397
2023-01-024,385.004,540.004,180.004,250.003,680.7874,342
2022-12-294,135.004,230.004,035.004,130.003,576.8525,756
2022-12-284,180.004,220.004,115.004,185.003,624.4813,444
2022-12-274,085.004,170.004,085.004,155.003,598.5013,258
2022-12-264,225.004,225.004,075.004,085.003,537.8826,691
2022-12-234,565.004,565.004,110.004,225.003,659.1236,458
2022-12-224,635.004,675.004,520.004,520.003,914.6128,490
2022-12-214,550.004,765.004,325.004,535.003,927.60123,567
2022-12-204,440.004,550.004,250.004,500.003,897.2929,719
2022-12-194,500.004,685.004,420.004,565.003,953.5943,126
2022-12-164,490.004,780.004,400.004,500.003,897.2995,967
2022-12-154,560.004,585.004,480.004,490.003,888.6316,632
2022-12-144,455.004,770.004,455.004,555.003,944.9328,263
2022-12-134,430.004,575.004,410.004,450.003,853.9913,012
2022-12-124,540.004,540.004,410.004,475.003,875.6414,021
2022-12-094,465.004,530.004,410.004,495.003,892.9613,158
2022-12-084,595.004,595.004,430.004,505.003,901.6210,223
2022-12-074,630.004,645.004,540.004,590.003,975.247,183
2022-12-064,700.004,700.004,600.004,630.004,009.886,975
2022-12-054,680.004,760.004,605.004,720.004,087.8335,117
2022-12-024,585.004,690.004,495.004,680.004,053.1817,457
2022-12-014,590.004,630.004,580.004,585.003,970.9112,030
2022-11-304,550.004,615.004,510.004,555.003,944.9314,094
2022-11-294,480.004,620.004,410.004,550.003,940.608,130
2022-11-284,560.004,610.004,450.004,480.003,879.9721,711
2022-11-254,740.004,745.004,540.004,560.003,949.2669,387
2022-11-244,265.004,690.004,265.004,470.003,871.3158,997
2022-11-234,415.004,485.004,390.004,410.003,819.3513,014
2022-11-224,400.004,485.004,375.004,455.003,858.328,281
2022-11-214,510.004,510.004,365.004,445.003,849.6615,852
2022-11-184,575.004,605.004,500.004,500.003,897.2917,434
2022-11-174,620.004,675.004,580.004,615.003,996.8922,919
2022-11-164,575.004,665.004,455.004,665.004,040.1925,753
2022-11-154,450.004,540.004,405.004,525.003,918.9414,603
2022-11-144,420.004,570.004,300.004,405.003,815.0236,698
← NewerPage 16 of 21 · 1,228 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.