LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,810.00 | 11,030.00 | 10,380.00 | 10,500.00 | 10,500.00 | 97,465 |
| 2025-07-23 | 10,700.00 | 11,090.00 | 10,050.00 | 10,850.00 | 10,850.00 | 160,919 |
| 2025-07-22 | 11,140.00 | 11,170.00 | 10,640.00 | 10,850.00 | 10,850.00 | 225,622 |
| 2025-07-21 | 11,700.00 | 11,740.00 | 10,580.00 | 11,160.00 | 11,160.00 | 262,625 |
| 2025-07-18 | 11,740.00 | 12,090.00 | 11,480.00 | 11,570.00 | 11,570.00 | 435,042 |
| 2025-07-17 | 11,960.00 | 12,020.00 | 11,550.00 | 11,550.00 | 11,550.00 | 260,458 |
| 2025-07-16 | 11,780.00 | 11,800.00 | 11,380.00 | 11,570.00 | 11,570.00 | 305,087 |
| 2025-07-15 | 10,510.00 | 12,030.00 | 10,510.00 | 12,030.00 | 12,030.00 | 1,056,660 |
| 2025-07-14 | 10,740.00 | 11,330.00 | 10,300.00 | 10,780.00 | 10,780.00 | 758,256 |
| 2025-07-11 | 10,200.00 | 10,540.00 | 9,980.00 | 10,330.00 | 10,330.00 | 199,271 |
| 2025-07-10 | 10,190.00 | 10,520.00 | 10,080.00 | 10,200.00 | 10,200.00 | 246,524 |
| 2025-07-09 | 10,060.00 | 10,720.00 | 9,630.00 | 10,360.00 | 10,360.00 | 576,169 |
| 2025-07-08 | 9,900.00 | 10,330.00 | 9,840.00 | 10,100.00 | 10,100.00 | 352,854 |
| 2025-07-07 | 9,400.00 | 10,110.00 | 9,200.00 | 9,940.00 | 9,940.00 | 248,650 |
| 2025-07-04 | 10,030.00 | 10,110.00 | 9,670.00 | 9,740.00 | 9,740.00 | 162,741 |
| 2025-07-03 | 10,170.00 | 10,340.00 | 9,790.00 | 10,030.00 | 10,030.00 | 169,249 |
| 2025-07-02 | 10,180.00 | 10,220.00 | 9,710.00 | 10,170.00 | 10,170.00 | 243,914 |
| 2025-07-01 | 10,690.00 | 10,690.00 | 9,800.00 | 10,180.00 | 10,180.00 | 329,939 |
| 2025-06-30 | 10,910.00 | 10,980.00 | 10,480.00 | 10,660.00 | 10,660.00 | 402,819 |
| 2025-06-27 | 10,510.00 | 11,440.00 | 10,200.00 | 11,140.00 | 11,140.00 | 1,163,525 |
| 2025-06-26 | 10,390.00 | 11,160.00 | 10,390.00 | 10,500.00 | 10,500.00 | 1,124,228 |
| 2025-06-25 | 10,730.00 | 10,840.00 | 10,330.00 | 10,480.00 | 10,480.00 | 434,547 |
| 2025-06-24 | 10,710.00 | 10,880.00 | 10,180.00 | 10,520.00 | 10,520.00 | 570,458 |
| 2025-06-23 | 10,500.00 | 10,570.00 | 10,000.00 | 10,510.00 | 10,510.00 | 535,460 |
| 2025-06-20 | 9,710.00 | 10,680.00 | 9,490.00 | 10,660.00 | 10,660.00 | 1,109,505 |
| 2025-06-19 | 9,630.00 | 9,810.00 | 9,160.00 | 9,710.00 | 9,710.00 | 703,874 |
| 2025-06-18 | 10,300.00 | 10,300.00 | 9,530.00 | 9,650.00 | 9,650.00 | 642,532 |
| 2025-06-17 | 9,940.00 | 10,450.00 | 9,800.00 | 10,310.00 | 10,310.00 | 710,112 |
| 2025-06-16 | 9,550.00 | 10,070.00 | 9,120.00 | 9,940.00 | 9,940.00 | 783,147 |
| 2025-06-13 | 9,510.00 | 9,680.00 | 9,180.00 | 9,600.00 | 9,600.00 | 497,829 |
| 2025-06-12 | 9,480.00 | 9,770.00 | 9,300.00 | 9,510.00 | 9,510.00 | 247,364 |
| 2025-06-11 | 9,620.00 | 9,850.00 | 9,250.00 | 9,470.00 | 9,470.00 | 340,066 |
| 2025-06-10 | 8,860.00 | 9,580.00 | 8,850.00 | 9,490.00 | 9,490.00 | 709,055 |
| 2025-06-09 | 8,500.00 | 9,000.00 | 7,660.00 | 8,790.00 | 8,790.00 | 1,451,270 |
| 2025-06-05 | 9,520.00 | 9,930.00 | 9,210.00 | 9,210.00 | 9,210.00 | 319,617 |
| 2025-06-04 | 9,220.00 | 9,640.00 | 8,790.00 | 9,500.00 | 9,500.00 | 348,127 |
| 2025-06-02 | 9,420.00 | 9,420.00 | 9,090.00 | 9,220.00 | 9,220.00 | 159,928 |
| 2025-05-30 | 9,210.00 | 9,690.00 | 9,050.00 | 9,460.00 | 9,460.00 | 222,130 |
| 2025-05-29 | 9,540.00 | 9,560.00 | 9,020.00 | 9,270.00 | 9,270.00 | 277,912 |
| 2025-05-28 | 9,650.00 | 10,090.00 | 9,500.00 | 9,540.00 | 9,540.00 | 422,554 |
| 2025-05-27 | 10,470.00 | 10,470.00 | 9,430.00 | 9,540.00 | 9,540.00 | 550,675 |
| 2025-05-26 | 10,010.00 | 10,520.00 | 9,750.00 | 10,490.00 | 10,490.00 | 295,669 |
| 2025-05-23 | 9,960.00 | 10,240.00 | 9,710.00 | 10,150.00 | 10,150.00 | 253,163 |
| 2025-05-22 | 10,230.00 | 10,440.00 | 9,780.00 | 9,990.00 | 9,990.00 | 275,456 |
| 2025-05-21 | 11,120.00 | 11,360.00 | 10,070.00 | 10,250.00 | 10,250.00 | 489,787 |
| 2025-05-20 | 10,330.00 | 10,840.00 | 10,100.00 | 10,400.00 | 10,400.00 | 250,293 |
| 2025-05-19 | 11,000.00 | 11,000.00 | 10,230.00 | 10,310.00 | 10,310.00 | 300,925 |
| 2025-05-16 | 10,500.00 | 11,120.00 | 10,200.00 | 11,000.00 | 11,000.00 | 568,206 |
| 2025-05-15 | 10,750.00 | 11,200.00 | 10,350.00 | 10,390.00 | 10,390.00 | 658,523 |
| 2025-05-14 | 9,710.00 | 10,940.00 | 9,210.00 | 10,550.00 | 10,550.00 | 1,057,579 |
| 2025-05-13 | 9,080.00 | 9,690.00 | 9,080.00 | 9,500.00 | 9,500.00 | 332,431 |
| 2025-05-12 | 9,380.00 | 9,560.00 | 9,090.00 | 9,200.00 | 9,200.00 | 164,832 |
| 2025-05-09 | 9,320.00 | 9,320.00 | 9,020.00 | 9,220.00 | 9,220.00 | 181,535 |
| 2025-05-08 | 10,070.00 | 10,070.00 | 9,170.00 | 9,200.00 | 9,200.00 | 280,110 |
| 2025-05-07 | 9,540.00 | 9,920.00 | 9,500.00 | 9,750.00 | 9,750.00 | 173,820 |
| 2025-05-02 | 9,810.00 | 10,160.00 | 9,410.00 | 9,540.00 | 9,540.00 | 232,195 |
| 2025-04-30 | 9,900.00 | 10,230.00 | 9,680.00 | 9,800.00 | 9,800.00 | 316,714 |
| 2025-04-29 | 9,850.00 | 10,310.00 | 9,470.00 | 9,780.00 | 9,780.00 | 251,621 |
| 2025-04-28 | 9,600.00 | 9,900.00 | 9,130.00 | 9,850.00 | 9,850.00 | 346,669 |
| 2025-04-25 | 9,850.00 | 11,060.00 | 8,800.00 | 9,600.00 | 9,600.00 | 1,556,715 |
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.