LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 44,600.00 | 44,600.00 | 42,550.00 | 44,250.00 | 44,250.00 | 978,042 |
| 2026-04-20 | 45,050.00 | 45,050.00 | 43,100.00 | 44,000.00 | 44,000.00 | 911,994 |
| 2026-04-17 | 47,550.00 | 48,150.00 | 45,500.00 | 46,050.00 | 46,050.00 | 1,334,381 |
| 2026-04-16 | 48,350.00 | 48,900.00 | 45,500.00 | 46,150.00 | 46,150.00 | 982,343 |
| 2026-04-15 | 48,300.00 | 48,500.00 | 45,050.00 | 45,600.00 | 45,600.00 | 1,257,419 |
| 2026-04-14 | 41,700.00 | 49,800.00 | 41,100.00 | 47,200.00 | 47,200.00 | 4,277,503 |
| 2026-04-13 | 38,350.00 | 41,000.00 | 37,350.00 | 40,600.00 | 40,600.00 | 913,387 |
| 2026-04-10 | 42,550.00 | 42,550.00 | 38,850.00 | 39,450.00 | 39,450.00 | 1,476,697 |
| 2026-04-09 | 44,550.00 | 44,550.00 | 41,000.00 | 41,800.00 | 41,800.00 | 1,021,304 |
| 2026-04-08 | 42,500.00 | 46,550.00 | 42,050.00 | 45,500.00 | 45,500.00 | 1,510,112 |
| 2026-04-07 | 42,800.00 | 43,750.00 | 38,550.00 | 40,500.00 | 40,500.00 | 1,245,820 |
| 2026-04-06 | 45,500.00 | 45,500.00 | 42,500.00 | 43,300.00 | 43,300.00 | 798,941 |
| 2026-04-03 | 48,450.00 | 49,100.00 | 45,500.00 | 45,500.00 | 45,500.00 | 944,305 |
| 2026-04-02 | 52,800.00 | 52,800.00 | 44,000.00 | 46,200.00 | 46,200.00 | 1,933,996 |
| 2026-04-01 | 45,800.00 | 50,600.00 | 45,250.00 | 49,200.00 | 49,200.00 | 1,649,397 |
| 2026-03-31 | 46,300.00 | 46,900.00 | 42,950.00 | 43,200.00 | 43,200.00 | 1,372,275 |
| 2026-03-30 | 48,950.00 | 49,950.00 | 48,000.00 | 48,650.00 | 48,650.00 | 570,009 |
| 2026-03-27 | 48,700.00 | 51,500.00 | 47,900.00 | 50,900.00 | 50,900.00 | 1,164,668 |
| 2026-03-26 | 54,700.00 | 54,800.00 | 46,750.00 | 50,100.00 | 50,100.00 | 4,826,662 |
| 2026-03-25 | 43,000.00 | 47,450.00 | 41,900.00 | 46,150.00 | 46,150.00 | 1,933,034 |
| 2026-03-24 | 43,850.00 | 44,400.00 | 41,050.00 | 43,000.00 | 43,000.00 | 1,401,930 |
| 2026-03-23 | 42,600.00 | 43,500.00 | 40,550.00 | 42,050.00 | 42,050.00 | 1,045,063 |
| 2026-03-20 | 44,950.00 | 46,300.00 | 43,850.00 | 44,750.00 | 44,750.00 | 2,252,772 |
| 2026-03-19 | 48,400.00 | 49,400.00 | 45,650.00 | 45,850.00 | 45,850.00 | 780,514 |
| 2026-03-18 | 51,800.00 | 52,200.00 | 46,900.00 | 48,750.00 | 48,750.00 | 1,534,357 |
| 2026-03-17 | 54,300.00 | 57,300.00 | 49,750.00 | 50,400.00 | 50,400.00 | 1,481,259 |
| 2026-03-16 | 53,600.00 | 55,400.00 | 52,000.00 | 52,800.00 | 52,800.00 | 817,100 |
| 2026-03-13 | 51,700.00 | 56,300.00 | 51,400.00 | 52,400.00 | 52,400.00 | 1,519,313 |
| 2026-03-12 | 51,000.00 | 55,300.00 | 50,000.00 | 53,100.00 | 53,100.00 | 1,106,201 |
| 2026-03-11 | 50,400.00 | 55,700.00 | 49,350.00 | 50,900.00 | 50,900.00 | 1,981,678 |
| 2026-03-10 | 52,600.00 | 54,500.00 | 49,350.00 | 51,100.00 | 51,100.00 | 1,534,121 |
| 2026-03-09 | 43,200.00 | 48,750.00 | 43,050.00 | 47,900.00 | 47,900.00 | 1,682,829 |
| 2026-03-06 | 45,450.00 | 48,150.00 | 42,100.00 | 46,300.00 | 46,300.00 | 1,870,623 |
| 2026-03-05 | 41,900.00 | 45,850.00 | 40,600.00 | 45,850.00 | 45,850.00 | 2,478,723 |
| 2026-03-04 | 41,000.00 | 42,700.00 | 34,750.00 | 35,300.00 | 35,300.00 | 2,457,359 |
| 2026-03-03 | 42,800.00 | 46,600.00 | 41,700.00 | 42,950.00 | 42,950.00 | 2,696,948 |
| 2026-02-27 | 42,350.00 | 44,900.00 | 41,700.00 | 42,900.00 | 42,900.00 | 1,544,354 |
| 2026-02-26 | 43,100.00 | 44,400.00 | 41,500.00 | 42,300.00 | 42,300.00 | 1,301,900 |
| 2026-02-25 | 42,800.00 | 46,950.00 | 35,050.00 | 43,050.00 | 43,050.00 | 5,695,008 |
| 2026-02-24 | 45,600.00 | 46,325.00 | 42,750.00 | 42,800.00 | 42,800.00 | 1,658,028 |
| 2026-02-23 | 45,050.00 | 46,500.00 | 43,550.00 | 45,600.00 | 45,600.00 | 1,501,793 |
| 2026-02-20 | 50,000.00 | 54,000.00 | 45,050.00 | 45,650.00 | 45,650.00 | 4,518,182 |
| 2026-02-19 | 44,600.00 | 46,300.00 | 41,550.00 | 44,100.00 | 44,100.00 | 2,340,083 |
| 2026-02-13 | 37,800.00 | 48,700.00 | 35,400.00 | 44,600.00 | 44,600.00 | 6,253,426 |
| 2026-02-12 | 38,750.00 | 41,450.00 | 38,300.00 | 38,500.00 | 38,500.00 | 2,350,647 |
| 2026-02-11 | 37,250.00 | 38,700.00 | 37,000.00 | 37,900.00 | 37,900.00 | 1,221,727 |
| 2026-02-10 | 38,300.00 | 39,500.00 | 36,750.00 | 37,900.00 | 37,900.00 | 1,740,107 |
| 2026-02-09 | 37,900.00 | 40,250.00 | 36,300.00 | 37,150.00 | 37,150.00 | 3,219,167 |
| 2026-02-06 | 26,700.00 | 37,350.00 | 26,500.00 | 37,350.00 | 37,350.00 | 6,034,625 |
| 2026-02-05 | 28,550.00 | 29,550.00 | 27,000.00 | 28,750.00 | 28,750.00 | 1,490,093 |
| 2026-02-04 | 28,900.00 | 29,900.00 | 28,150.00 | 28,550.00 | 28,550.00 | 1,653,898 |
| 2026-02-03 | 28,500.00 | 29,300.00 | 27,200.00 | 28,550.00 | 28,550.00 | 2,295,531 |
| 2026-02-02 | 27,150.00 | 29,500.00 | 25,050.00 | 27,200.00 | 27,200.00 | 3,050,496 |
| 2026-01-30 | 25,800.00 | 28,900.00 | 24,650.00 | 27,200.00 | 27,200.00 | 3,662,184 |
| 2026-01-29 | 22,400.00 | 27,150.00 | 21,950.00 | 25,800.00 | 25,800.00 | 5,402,422 |
| 2026-01-28 | 23,850.00 | 24,500.00 | 21,700.00 | 22,450.00 | 22,450.00 | 2,636,799 |
| 2026-01-27 | 21,800.00 | 24,150.00 | 21,400.00 | 23,100.00 | 23,100.00 | 2,776,920 |
| 2026-01-26 | 21,550.00 | 22,850.00 | 19,970.00 | 22,550.00 | 22,550.00 | 3,713,094 |
| 2026-01-23 | 19,910.00 | 24,000.00 | 19,500.00 | 21,550.00 | 21,550.00 | 7,900,187 |
| 2026-01-22 | 19,110.00 | 20,000.00 | 18,340.00 | 19,250.00 | 19,250.00 | 2,439,510 |
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.