LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 19,110.00 | 20,000.00 | 18,340.00 | 19,250.00 | 19,250.00 | 2,439,510 |
| 2026-01-21 | 19,140.00 | 19,500.00 | 18,180.00 | 18,970.00 | 18,970.00 | 2,154,733 |
| 2026-01-20 | 18,470.00 | 20,350.00 | 17,850.00 | 19,740.00 | 19,740.00 | 4,551,877 |
| 2026-01-19 | 17,160.00 | 18,690.00 | 17,160.00 | 18,380.00 | 18,380.00 | 2,585,008 |
| 2026-01-16 | 17,150.00 | 17,300.00 | 16,330.00 | 17,080.00 | 17,080.00 | 1,925,518 |
| 2026-01-15 | 17,270.00 | 18,540.00 | 16,710.00 | 17,220.00 | 17,220.00 | 2,687,446 |
| 2026-01-14 | 17,130.00 | 17,490.00 | 16,100.00 | 17,250.00 | 17,250.00 | 2,845,671 |
| 2026-01-13 | 19,310.00 | 19,440.00 | 17,600.00 | 17,690.00 | 17,690.00 | 3,067,708 |
| 2026-01-12 | 19,390.00 | 20,750.00 | 18,610.00 | 19,250.00 | 19,250.00 | 4,248,274 |
| 2026-01-09 | 18,000.00 | 19,140.00 | 17,520.00 | 18,750.00 | 18,750.00 | 2,526,380 |
| 2026-01-08 | 18,000.00 | 19,350.00 | 17,330.00 | 18,000.00 | 18,000.00 | 3,147,899 |
| 2026-01-07 | 18,000.00 | 19,790.00 | 17,020.00 | 18,000.00 | 18,000.00 | 6,241,451 |
| 2026-01-05 | 18,500.00 | 19,970.00 | 17,440.00 | 19,100.00 | 19,100.00 | 8,958,326 |
| 2026-01-02 | 17,010.00 | 19,090.00 | 15,600.00 | 19,090.00 | 19,090.00 | 7,892,893 |
| 2025-12-30 | 13,690.00 | 15,060.00 | 13,390.00 | 14,690.00 | 14,690.00 | 2,441,399 |
| 2025-12-29 | 12,400.00 | 13,900.00 | 12,300.00 | 13,680.00 | 13,680.00 | 3,034,738 |
| 2025-12-26 | 13,530.00 | 13,540.00 | 12,450.00 | 13,010.00 | 13,010.00 | 1,837,111 |
| 2025-12-24 | 13,060.00 | 13,680.00 | 12,480.00 | 13,300.00 | 13,300.00 | 2,166,148 |
| 2025-12-23 | 14,200.00 | 14,200.00 | 12,310.00 | 13,000.00 | 13,000.00 | 3,780,965 |
| 2025-12-22 | 14,110.00 | 14,900.00 | 13,460.00 | 14,010.00 | 14,010.00 | 6,870,325 |
| 2025-12-19 | 13,040.00 | 13,960.00 | 12,750.00 | 12,960.00 | 12,960.00 | 4,183,488 |
| 2025-12-18 | 11,930.00 | 13,360.00 | 11,200.00 | 12,550.00 | 12,550.00 | 3,218,004 |
| 2025-12-17 | 13,100.00 | 13,850.00 | 11,800.00 | 12,100.00 | 12,100.00 | 2,983,728 |
| 2025-12-16 | 11,950.00 | 14,450.00 | 11,500.00 | 12,530.00 | 12,530.00 | 10,195,980 |
| 2025-12-15 | 11,200.00 | 12,650.00 | 11,080.00 | 12,040.00 | 12,040.00 | 6,216,078 |
| 2025-12-12 | 11,000.00 | 12,320.00 | 10,820.00 | 11,360.00 | 11,360.00 | 5,820,085 |
| 2025-12-11 | 8,660.00 | 9,480.00 | 8,550.00 | 9,480.00 | 9,480.00 | 2,464,300 |
| 2025-12-10 | 8,470.00 | 8,660.00 | 7,990.00 | 8,100.00 | 8,100.00 | 376,661 |
| 2025-12-09 | 8,920.00 | 8,930.00 | 8,220.00 | 8,450.00 | 8,450.00 | 680,880 |
| 2025-12-08 | 7,790.00 | 8,950.00 | 7,630.00 | 8,660.00 | 8,660.00 | 787,325 |
| 2025-12-05 | 7,390.00 | 7,500.00 | 7,050.00 | 7,380.00 | 7,380.00 | 309,421 |
| 2025-12-04 | 7,860.00 | 7,900.00 | 7,080.00 | 7,320.00 | 7,320.00 | 879,041 |
| 2025-12-03 | 8,210.00 | 8,220.00 | 7,770.00 | 7,860.00 | 7,860.00 | 166,982 |
| 2025-12-02 | 8,290.00 | 8,320.00 | 7,660.00 | 8,210.00 | 8,210.00 | 235,643 |
| 2025-12-01 | 8,720.00 | 8,840.00 | 8,000.00 | 8,300.00 | 8,300.00 | 136,925 |
| 2025-11-28 | 8,820.00 | 8,970.00 | 8,690.00 | 8,800.00 | 8,800.00 | 78,281 |
| 2025-11-27 | 8,990.00 | 9,000.00 | 8,400.00 | 8,800.00 | 8,800.00 | 179,642 |
| 2025-11-26 | 9,000.00 | 9,340.00 | 8,250.00 | 8,650.00 | 8,650.00 | 289,971 |
| 2025-11-25 | 8,580.00 | 8,780.00 | 8,440.00 | 8,560.00 | 8,560.00 | 79,727 |
| 2025-11-24 | 8,650.00 | 8,860.00 | 7,950.00 | 8,550.00 | 8,550.00 | 220,575 |
| 2025-11-21 | 8,940.00 | 8,940.00 | 8,370.00 | 8,720.00 | 8,720.00 | 180,305 |
| 2025-11-20 | 9,050.00 | 9,230.00 | 8,830.00 | 9,230.00 | 9,230.00 | 225,996 |
| 2025-11-19 | 9,150.00 | 9,520.00 | 8,930.00 | 9,130.00 | 9,130.00 | 389,481 |
| 2025-11-18 | 8,770.00 | 9,240.00 | 8,550.00 | 9,070.00 | 9,070.00 | 543,230 |
| 2025-11-17 | 8,010.00 | 9,100.00 | 8,010.00 | 8,950.00 | 8,950.00 | 539,039 |
| 2025-11-14 | 8,460.00 | 8,470.00 | 7,620.00 | 7,850.00 | 7,850.00 | 278,967 |
| 2025-11-13 | 8,100.00 | 8,120.00 | 7,800.00 | 7,890.00 | 7,890.00 | 170,561 |
| 2025-11-12 | 7,480.00 | 8,200.00 | 7,450.00 | 8,140.00 | 8,140.00 | 292,264 |
| 2025-11-11 | 7,670.00 | 7,770.00 | 7,320.00 | 7,400.00 | 7,400.00 | 333,117 |
| 2025-11-10 | 8,150.00 | 8,250.00 | 7,630.00 | 7,720.00 | 7,720.00 | 330,368 |
| 2025-11-07 | 8,500.00 | 8,930.00 | 7,920.00 | 8,200.00 | 8,200.00 | 340,635 |
| 2025-11-06 | 8,700.00 | 8,990.00 | 8,550.00 | 8,750.00 | 8,750.00 | 140,079 |
| 2025-11-05 | 8,750.00 | 8,780.00 | 8,150.00 | 8,370.00 | 8,370.00 | 141,170 |
| 2025-11-04 | 9,110.00 | 9,350.00 | 8,870.00 | 9,010.00 | 9,010.00 | 254,728 |
| 2025-11-03 | 9,040.00 | 9,270.00 | 8,510.00 | 8,730.00 | 8,730.00 | 395,840 |
| 2025-10-31 | 8,190.00 | 8,400.00 | 8,050.00 | 8,240.00 | 8,240.00 | 165,813 |
| 2025-10-30 | 8,150.00 | 8,480.00 | 7,800.00 | 8,170.00 | 8,170.00 | 231,573 |
| 2025-10-29 | 8,510.00 | 8,510.00 | 8,010.00 | 8,040.00 | 8,040.00 | 321,164 |
| 2025-10-28 | 8,720.00 | 8,760.00 | 8,350.00 | 8,510.00 | 8,510.00 | 244,912 |
| 2025-10-27 | 8,750.00 | 8,770.00 | 8,540.00 | 8,720.00 | 8,720.00 | 320,381 |
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.