LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,410.00 | 9,440.00 | 8,820.00 | 8,870.00 | 8,870.00 | 485,739 |
| 2025-10-23 | 9,460.00 | 9,640.00 | 9,310.00 | 9,350.00 | 9,350.00 | 111,995 |
| 2025-10-22 | 9,610.00 | 9,660.00 | 9,250.00 | 9,590.00 | 9,590.00 | 210,741 |
| 2025-10-21 | 9,900.00 | 9,940.00 | 9,500.00 | 9,650.00 | 9,650.00 | 265,560 |
| 2025-10-20 | 9,880.00 | 9,920.00 | 9,545.00 | 9,900.00 | 9,900.00 | 175,983 |
| 2025-10-17 | 10,250.00 | 10,500.00 | 9,650.00 | 9,750.00 | 9,750.00 | 457,219 |
| 2025-10-16 | 11,030.00 | 11,030.00 | 10,150.00 | 10,250.00 | 10,250.00 | 442,020 |
| 2025-10-15 | 11,020.00 | 11,610.00 | 10,780.00 | 11,030.00 | 11,030.00 | 416,309 |
| 2025-10-14 | 11,250.00 | 11,480.00 | 10,720.00 | 10,800.00 | 10,800.00 | 276,030 |
| 2025-10-13 | 9,980.00 | 11,430.00 | 9,980.00 | 11,190.00 | 11,190.00 | 484,016 |
| 2025-10-10 | 10,530.00 | 10,540.00 | 9,910.00 | 10,440.00 | 10,440.00 | 245,906 |
| 2025-10-02 | 10,330.00 | 10,740.00 | 10,320.00 | 10,430.00 | 10,430.00 | 170,960 |
| 2025-10-01 | 10,470.00 | 10,670.00 | 10,120.00 | 10,150.00 | 10,150.00 | 249,322 |
| 2025-09-30 | 11,270.00 | 11,330.00 | 10,020.00 | 10,420.00 | 10,420.00 | 613,906 |
| 2025-09-29 | 10,050.00 | 10,110.00 | 9,520.00 | 10,090.00 | 10,090.00 | 161,318 |
| 2025-09-26 | 9,900.00 | 9,940.00 | 9,520.00 | 9,790.00 | 9,790.00 | 223,799 |
| 2025-09-25 | 10,440.00 | 10,440.00 | 9,900.00 | 10,040.00 | 10,040.00 | 224,165 |
| 2025-09-24 | 10,520.00 | 10,560.00 | 10,250.00 | 10,370.00 | 10,370.00 | 218,660 |
| 2025-09-23 | 10,660.00 | 10,730.00 | 10,450.00 | 10,540.00 | 10,540.00 | 194,582 |
| 2025-09-22 | 11,100.00 | 11,160.00 | 10,530.00 | 10,590.00 | 10,590.00 | 305,360 |
| 2025-09-19 | 11,610.00 | 11,710.00 | 11,150.00 | 11,230.00 | 11,230.00 | 215,920 |
| 2025-09-18 | 11,570.00 | 12,030.00 | 11,520.00 | 11,670.00 | 11,670.00 | 280,263 |
| 2025-09-17 | 11,450.00 | 11,890.00 | 10,950.00 | 11,720.00 | 11,720.00 | 251,636 |
| 2025-09-16 | 11,690.00 | 11,730.00 | 11,390.00 | 11,570.00 | 11,570.00 | 175,605 |
| 2025-09-15 | 11,000.00 | 11,730.00 | 10,880.00 | 11,590.00 | 11,590.00 | 351,244 |
| 2025-09-12 | 10,730.00 | 11,140.00 | 10,570.00 | 11,030.00 | 11,030.00 | 171,240 |
| 2025-09-11 | 10,650.00 | 10,780.00 | 10,430.00 | 10,710.00 | 10,710.00 | 207,313 |
| 2025-09-10 | 10,370.00 | 10,890.00 | 10,360.00 | 10,600.00 | 10,600.00 | 252,915 |
| 2025-09-09 | 10,380.00 | 10,460.00 | 10,050.00 | 10,160.00 | 10,160.00 | 210,532 |
| 2025-09-08 | 10,680.00 | 10,680.00 | 10,110.00 | 10,370.00 | 10,370.00 | 242,636 |
| 2025-09-05 | 10,950.00 | 10,960.00 | 10,500.00 | 10,680.00 | 10,680.00 | 176,839 |
| 2025-09-04 | 10,820.00 | 11,070.00 | 10,620.00 | 10,900.00 | 10,900.00 | 185,317 |
| 2025-09-03 | 11,150.00 | 11,180.00 | 10,790.00 | 10,920.00 | 10,920.00 | 214,182 |
| 2025-09-02 | 10,900.00 | 11,230.00 | 10,770.00 | 11,150.00 | 11,150.00 | 214,319 |
| 2025-09-01 | 11,450.00 | 11,520.00 | 10,800.00 | 10,880.00 | 10,880.00 | 330,824 |
| 2025-08-29 | 11,640.00 | 11,740.00 | 11,220.00 | 11,660.00 | 11,660.00 | 187,124 |
| 2025-08-28 | 12,530.00 | 12,550.00 | 11,520.00 | 11,590.00 | 11,590.00 | 464,703 |
| 2025-08-27 | 11,640.00 | 13,340.00 | 11,610.00 | 12,720.00 | 12,720.00 | 1,533,364 |
| 2025-08-26 | 11,600.00 | 11,850.00 | 11,350.00 | 11,630.00 | 11,630.00 | 146,631 |
| 2025-08-25 | 11,890.00 | 11,980.00 | 11,330.00 | 11,560.00 | 11,560.00 | 243,981 |
| 2025-08-22 | 10,600.00 | 11,480.00 | 10,570.00 | 11,480.00 | 11,480.00 | 308,759 |
| 2025-08-21 | 10,940.00 | 11,000.00 | 10,420.00 | 10,770.00 | 10,770.00 | 225,426 |
| 2025-08-20 | 10,700.00 | 11,000.00 | 10,400.00 | 10,760.00 | 10,760.00 | 469,845 |
| 2025-08-19 | 12,120.00 | 12,120.00 | 11,140.00 | 11,270.00 | 11,270.00 | 449,808 |
| 2025-08-18 | 12,390.00 | 12,700.00 | 11,960.00 | 12,120.00 | 12,120.00 | 255,065 |
| 2025-08-14 | 12,230.00 | 12,810.00 | 12,100.00 | 12,600.00 | 12,600.00 | 643,972 |
| 2025-08-13 | 11,980.00 | 12,490.00 | 11,690.00 | 12,260.00 | 12,260.00 | 446,497 |
| 2025-08-12 | 12,430.00 | 12,640.00 | 11,910.00 | 12,060.00 | 12,060.00 | 370,910 |
| 2025-08-11 | 12,420.00 | 12,620.00 | 11,740.00 | 12,580.00 | 12,580.00 | 636,373 |
| 2025-08-08 | 12,400.00 | 12,710.00 | 12,170.00 | 12,330.00 | 12,330.00 | 495,324 |
| 2025-08-07 | 12,850.00 | 12,900.00 | 12,100.00 | 12,220.00 | 12,220.00 | 1,103,754 |
| 2025-08-06 | 13,330.00 | 13,450.00 | 12,860.00 | 13,100.00 | 13,100.00 | 983,850 |
| 2025-08-05 | 14,920.00 | 14,980.00 | 12,770.00 | 13,610.00 | 13,610.00 | 2,487,346 |
| 2025-08-04 | 17,280.00 | 17,280.00 | 13,700.00 | 14,170.00 | 14,170.00 | 6,770,413 |
| 2025-08-01 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 57,502 |
| 2025-07-31 | 10,200.00 | 10,900.00 | 9,950.00 | 10,900.00 | 10,900.00 | 453,123 |
| 2025-07-30 | 10,510.00 | 10,560.00 | 9,650.00 | 10,000.00 | 10,000.00 | 311,578 |
| 2025-07-29 | 10,500.00 | 10,710.00 | 10,190.00 | 10,610.00 | 10,610.00 | 305,410 |
| 2025-07-28 | 10,300.00 | 10,780.00 | 10,090.00 | 10,700.00 | 10,700.00 | 252,734 |
| 2025-07-25 | 10,400.00 | 10,500.00 | 10,010.00 | 10,290.00 | 10,290.00 | 231,457 |
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.