LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 17,610.00 | 18,150.00 | 17,120.00 | 17,640.00 | 17,640.00 | 658,481 |
| 2026-07-20 | 17,900.00 | 18,420.00 | 17,060.00 | 17,930.00 | 17,930.00 | 720,265 |
| 2026-07-16 | 20,000.00 | 20,000.00 | 18,300.00 | 18,890.00 | 18,890.00 | 723,440 |
| 2026-07-15 | 20,650.00 | 21,100.00 | 19,710.00 | 20,500.00 | 20,500.00 | 779,034 |
| 2026-07-14 | 19,440.00 | 20,400.00 | 18,810.00 | 20,000.00 | 20,000.00 | 814,653 |
| 2026-07-13 | 21,200.00 | 22,350.00 | 19,400.00 | 19,890.00 | 19,890.00 | 823,844 |
| 2026-07-10 | 18,700.00 | 22,100.00 | 18,700.00 | 21,800.00 | 21,800.00 | 1,347,133 |
| 2026-07-09 | 18,490.00 | 19,410.00 | 17,950.00 | 18,590.00 | 18,590.00 | 982,904 |
| 2026-07-08 | 19,170.00 | 20,450.00 | 18,240.00 | 18,750.00 | 18,750.00 | 1,466,813 |
| 2026-07-07 | 23,500.00 | 24,000.00 | 20,050.00 | 20,500.00 | 20,500.00 | 2,085,805 |
| 2026-07-06 | 24,900.00 | 26,850.00 | 22,800.00 | 24,500.00 | 24,500.00 | 1,175,514 |
| 2026-07-03 | 24,400.00 | 25,650.00 | 22,300.00 | 24,900.00 | 24,900.00 | 1,835,308 |
| 2026-07-02 | 27,000.00 | 28,750.00 | 23,700.00 | 24,400.00 | 24,400.00 | 2,962,768 |
| 2026-07-01 | 23,600.00 | 29,950.00 | 21,550.00 | 28,050.00 | 28,050.00 | 6,517,028 |
| 2026-06-30 | 22,150.00 | 24,600.00 | 20,500.00 | 23,350.00 | 23,350.00 | 2,543,767 |
| 2026-06-29 | 17,010.00 | 20,950.00 | 16,750.00 | 20,350.00 | 20,350.00 | 1,459,749 |
| 2026-06-26 | 18,330.00 | 18,880.00 | 16,500.00 | 17,300.00 | 17,300.00 | 980,464 |
| 2026-06-25 | 21,100.00 | 21,450.00 | 18,880.00 | 18,960.00 | 18,960.00 | 991,014 |
| 2026-06-24 | 19,560.00 | 22,200.00 | 18,900.00 | 21,400.00 | 21,400.00 | 1,463,362 |
| 2026-06-23 | 21,400.00 | 21,850.00 | 19,760.00 | 19,870.00 | 19,870.00 | 1,264,586 |
| 2026-06-22 | 24,800.00 | 24,850.00 | 21,750.00 | 22,150.00 | 22,150.00 | 1,668,501 |
| 2026-06-19 | 26,300.00 | 26,700.00 | 23,500.00 | 25,250.00 | 25,250.00 | 1,728,323 |
| 2026-06-18 | 30,650.00 | 31,150.00 | 27,150.00 | 27,150.00 | 27,150.00 | 1,094,555 |
| 2026-06-17 | 31,950.00 | 32,250.00 | 29,400.00 | 30,000.00 | 30,000.00 | 1,219,926 |
| 2026-06-16 | 36,500.00 | 36,500.00 | 32,650.00 | 32,900.00 | 32,900.00 | 1,343,123 |
| 2026-06-15 | 36,800.00 | 37,750.00 | 32,500.00 | 35,200.00 | 35,200.00 | 3,368,316 |
| 2026-06-12 | 43,800.00 | 45,300.00 | 35,700.00 | 36,700.00 | 36,700.00 | 4,687,860 |
| 2026-06-11 | 31,800.00 | 38,500.00 | 30,350.00 | 38,500.00 | 38,500.00 | 4,242,421 |
| 2026-06-10 | 30,750.00 | 30,750.00 | 27,700.00 | 29,650.00 | 29,650.00 | 1,388,592 |
| 2026-06-09 | 29,600.00 | 30,450.00 | 27,000.00 | 28,100.00 | 28,100.00 | 1,251,556 |
| 2026-06-08 | 27,150.00 | 31,350.00 | 27,000.00 | 29,150.00 | 29,150.00 | 934,797 |
| 2026-06-05 | 33,000.00 | 33,000.00 | 29,800.00 | 30,700.00 | 30,700.00 | 839,197 |
| 2026-06-04 | 34,500.00 | 34,800.00 | 32,050.00 | 33,950.00 | 33,950.00 | 929,859 |
| 2026-06-02 | 29,900.00 | 32,750.00 | 28,900.00 | 32,500.00 | 32,500.00 | 1,966,969 |
| 2026-06-01 | 37,850.00 | 37,900.00 | 33,400.00 | 33,450.00 | 33,450.00 | 1,914,662 |
| 2026-05-29 | 42,600.00 | 42,700.00 | 38,200.00 | 38,950.00 | 38,950.00 | 1,171,422 |
| 2026-05-28 | 44,000.00 | 44,000.00 | 39,500.00 | 41,950.00 | 41,950.00 | 1,320,777 |
| 2026-05-27 | 47,000.00 | 47,050.00 | 43,350.00 | 44,150.00 | 44,150.00 | 1,431,716 |
| 2026-05-26 | 44,000.00 | 50,600.00 | 43,500.00 | 46,750.00 | 46,750.00 | 4,233,135 |
| 2026-05-22 | 42,050.00 | 44,600.00 | 41,400.00 | 42,800.00 | 42,800.00 | 990,372 |
| 2026-05-21 | 43,000.00 | 43,300.00 | 41,400.00 | 42,650.00 | 42,650.00 | 918,185 |
| 2026-05-20 | 43,350.00 | 43,350.00 | 40,050.00 | 40,050.00 | 40,050.00 | 1,225,601 |
| 2026-05-19 | 49,550.00 | 49,600.00 | 41,300.00 | 46,900.00 | 46,900.00 | 3,023,920 |
| 2026-05-18 | 46,150.00 | 48,350.00 | 41,800.00 | 48,150.00 | 48,150.00 | 4,038,683 |
| 2026-05-15 | 42,850.00 | 44,200.00 | 39,700.00 | 42,000.00 | 42,000.00 | 1,024,484 |
| 2026-05-14 | 42,100.00 | 44,000.00 | 41,050.00 | 43,500.00 | 43,500.00 | 689,554 |
| 2026-05-13 | 43,350.00 | 44,200.00 | 41,350.00 | 42,500.00 | 42,500.00 | 674,382 |
| 2026-05-12 | 47,400.00 | 49,000.00 | 42,000.00 | 43,150.00 | 43,150.00 | 2,008,630 |
| 2026-05-11 | 43,100.00 | 48,150.00 | 43,050.00 | 46,950.00 | 46,950.00 | 3,290,021 |
| 2026-05-08 | 40,950.00 | 42,250.00 | 39,850.00 | 41,650.00 | 41,650.00 | 575,019 |
| 2026-05-07 | 41,750.00 | 41,750.00 | 40,200.00 | 40,550.00 | 40,550.00 | 468,570 |
| 2026-05-06 | 41,450.00 | 43,650.00 | 40,200.00 | 42,300.00 | 42,300.00 | 1,025,660 |
| 2026-05-04 | 42,850.00 | 42,950.00 | 40,100.00 | 41,450.00 | 41,450.00 | 954,777 |
| 2026-04-30 | 40,750.00 | 43,150.00 | 39,550.00 | 42,200.00 | 42,200.00 | 1,447,648 |
| 2026-04-29 | 39,300.00 | 41,150.00 | 38,900.00 | 40,600.00 | 40,600.00 | 514,081 |
| 2026-04-28 | 41,650.00 | 41,650.00 | 39,300.00 | 39,700.00 | 39,700.00 | 897,727 |
| 2026-04-27 | 41,900.00 | 42,350.00 | 40,900.00 | 41,550.00 | 41,550.00 | 601,201 |
| 2026-04-24 | 42,050.00 | 42,650.00 | 40,400.00 | 42,600.00 | 42,600.00 | 733,422 |
| 2026-04-23 | 45,000.00 | 45,300.00 | 41,600.00 | 42,300.00 | 42,300.00 | 944,491 |
| 2026-04-22 | 44,050.00 | 45,850.00 | 43,300.00 | 44,500.00 | 44,500.00 | 1,142,317 |
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.