LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,890.00 | 5,980.00 | 5,770.00 | 5,840.00 | 5,057.82 | 30,440 |
| 2022-08-11 | 5,970.00 | 6,030.00 | 5,800.00 | 5,890.00 | 5,101.12 | 52,443 |
| 2022-08-10 | 6,180.00 | 6,180.00 | 5,910.00 | 5,920.00 | 5,127.10 | 61,551 |
| 2022-08-09 | 6,300.00 | 6,380.00 | 6,020.00 | 6,200.00 | 5,369.60 | 56,998 |
| 2022-08-08 | 6,290.00 | 6,500.00 | 6,180.00 | 6,320.00 | 5,473.53 | 48,193 |
| 2022-08-05 | 6,160.00 | 6,380.00 | 6,090.00 | 6,300.00 | 5,456.21 | 30,267 |
| 2022-08-04 | 6,120.00 | 6,200.00 | 6,080.00 | 6,100.00 | 5,283.00 | 35,867 |
| 2022-08-03 | 5,920.00 | 6,320.00 | 5,920.00 | 6,120.00 | 5,300.32 | 86,071 |
| 2022-08-02 | 5,950.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,109.78 | 47,429 |
| 2022-08-01 | 5,860.00 | 6,000.00 | 5,810.00 | 5,970.00 | 5,170.41 | 21,262 |
| 2022-07-29 | 6,090.00 | 6,090.00 | 5,880.00 | 5,900.00 | 5,109.78 | 25,408 |
| 2022-07-28 | 6,030.00 | 6,150.00 | 5,880.00 | 6,000.00 | 5,196.39 | 68,881 |
| 2022-07-27 | 5,790.00 | 5,920.00 | 5,780.00 | 5,850.00 | 5,066.48 | 27,316 |
| 2022-07-26 | 5,770.00 | 6,090.00 | 5,700.00 | 5,780.00 | 5,005.86 | 87,264 |
| 2022-07-25 | 5,920.00 | 5,970.00 | 5,670.00 | 5,710.00 | 4,945.23 | 74,530 |
| 2022-07-22 | 6,240.00 | 6,380.00 | 5,860.00 | 5,920.00 | 5,127.10 | 103,028 |
| 2022-07-21 | 6,140.00 | 6,390.00 | 6,000.00 | 6,070.00 | 5,257.01 | 200,848 |
| 2022-07-20 | 5,960.00 | 6,030.00 | 5,870.00 | 6,000.00 | 5,196.39 | 101,283 |
| 2022-07-19 | 5,700.00 | 6,660.00 | 5,700.00 | 5,940.00 | 5,144.43 | 881,388 |
| 2022-07-18 | 5,800.00 | 5,860.00 | 5,600.00 | 5,650.00 | 4,893.27 | 60,105 |
| 2022-07-15 | 5,750.00 | 5,810.00 | 5,550.00 | 5,650.00 | 4,893.27 | 55,399 |
| 2022-07-14 | 5,810.00 | 5,930.00 | 5,630.00 | 5,700.00 | 4,936.57 | 25,652 |
| 2022-07-13 | 5,570.00 | 6,290.00 | 5,530.00 | 5,810.00 | 5,031.84 | 293,897 |
| 2022-07-12 | 5,800.00 | 5,810.00 | 5,430.00 | 5,530.00 | 4,789.34 | 53,290 |
| 2022-07-11 | 5,790.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,023.18 | 64,067 |
| 2022-07-08 | 5,570.00 | 5,900.00 | 5,550.00 | 5,700.00 | 4,936.57 | 65,353 |
| 2022-07-07 | 5,490.00 | 5,650.00 | 5,390.00 | 5,570.00 | 4,823.98 | 20,176 |
| 2022-07-06 | 5,640.00 | 5,650.00 | 5,410.00 | 5,490.00 | 4,754.70 | 24,406 |
| 2022-07-05 | 5,490.00 | 5,650.00 | 5,270.00 | 5,650.00 | 4,893.27 | 97,570 |
| 2022-07-04 | 5,060.00 | 5,530.00 | 4,950.00 | 5,250.00 | 4,546.84 | 101,306 |
| 2022-07-01 | 5,250.00 | 5,600.00 | 4,985.00 | 5,020.00 | 4,347.65 | 71,222 |
| 2022-06-30 | 5,580.00 | 5,600.00 | 5,250.00 | 5,270.00 | 4,564.16 | 46,442 |
| 2022-06-29 | 5,200.00 | 5,790.00 | 5,060.00 | 5,560.00 | 4,815.32 | 220,092 |
| 2022-06-28 | 5,410.00 | 5,410.00 | 5,130.00 | 5,210.00 | 4,512.20 | 16,119 |
| 2022-06-27 | 5,090.00 | 5,340.00 | 5,080.00 | 5,290.00 | 4,581.48 | 23,543 |
| 2022-06-24 | 4,800.00 | 5,070.00 | 4,775.00 | 5,060.00 | 4,382.29 | 52,498 |
| 2022-06-23 | 5,150.00 | 5,250.00 | 4,685.00 | 4,775.00 | 4,135.46 | 92,701 |
| 2022-06-22 | 5,570.00 | 5,780.00 | 5,150.00 | 5,210.00 | 4,512.20 | 59,214 |
| 2022-06-21 | 5,430.00 | 5,570.00 | 5,290.00 | 5,560.00 | 4,815.32 | 36,258 |
| 2022-06-20 | 5,940.00 | 5,940.00 | 5,270.00 | 5,320.00 | 4,607.47 | 122,958 |
| 2022-06-17 | 5,690.00 | 5,950.00 | 5,480.00 | 5,810.00 | 5,031.84 | 52,282 |
| 2022-06-16 | 6,070.00 | 6,180.00 | 5,760.00 | 5,760.00 | 4,988.53 | 58,866 |
| 2022-06-15 | 6,100.00 | 6,290.00 | 5,860.00 | 5,950.00 | 5,153.09 | 62,981 |
| 2022-06-14 | 6,330.00 | 6,390.00 | 6,000.00 | 6,200.00 | 5,369.60 | 100,513 |
| 2022-06-13 | 6,750.00 | 6,750.00 | 6,310.00 | 6,340.00 | 5,490.85 | 85,753 |
| 2022-06-10 | 6,890.00 | 7,060.00 | 6,800.00 | 6,840.00 | 5,923.88 | 30,932 |
| 2022-06-09 | 6,960.00 | 6,990.00 | 6,850.00 | 6,910.00 | 5,984.51 | 27,553 |
| 2022-06-08 | 6,990.00 | 7,090.00 | 6,910.00 | 6,960.00 | 6,027.81 | 29,982 |
| 2022-06-07 | 7,160.00 | 7,160.00 | 6,990.00 | 6,990.00 | 6,053.79 | 28,628 |
| 2022-06-03 | 7,210.00 | 7,320.00 | 7,120.00 | 7,160.00 | 6,201.03 | 14,678 |
| 2022-06-02 | 7,270.00 | 7,330.00 | 7,170.00 | 7,190.00 | 6,227.01 | 15,804 |
| 2022-05-31 | 7,210.00 | 7,350.00 | 7,160.00 | 7,270.00 | 6,296.29 | 46,475 |
| 2022-05-30 | 7,030.00 | 7,220.00 | 7,010.00 | 7,150.00 | 6,192.36 | 26,698 |
| 2022-05-27 | 7,060.00 | 7,180.00 | 6,950.00 | 7,000.00 | 6,062.46 | 27,625 |
| 2022-05-26 | 6,950.00 | 7,170.00 | 6,950.00 | 7,030.00 | 6,088.44 | 18,331 |
| 2022-05-25 | 7,020.00 | 7,050.00 | 6,920.00 | 6,950.00 | 6,019.15 | 19,392 |
| 2022-05-24 | 7,170.00 | 7,190.00 | 6,950.00 | 6,950.00 | 6,019.15 | 22,550 |
| 2022-05-23 | 7,290.00 | 7,290.00 | 7,110.00 | 7,140.00 | 6,183.70 | 15,546 |
| 2022-05-20 | 7,140.00 | 7,310.00 | 7,110.00 | 7,130.00 | 6,175.04 | 17,792 |
| 2022-05-19 | 7,070.00 | 7,460.00 | 6,960.00 | 7,100.00 | 6,149.06 | 38,437 |
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.