LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,130.00 | 9,470.00 | 8,950.00 | 9,340.00 | 9,340.00 | 402,882 |
| 2025-04-23 | 8,690.00 | 9,340.00 | 8,590.00 | 9,120.00 | 9,120.00 | 554,271 |
| 2025-04-22 | 8,790.00 | 8,890.00 | 8,320.00 | 8,690.00 | 8,690.00 | 625,565 |
| 2025-04-21 | 8,150.00 | 8,770.00 | 7,850.00 | 8,500.00 | 8,500.00 | 549,893 |
| 2025-04-18 | 8,360.00 | 8,490.00 | 7,950.00 | 8,180.00 | 8,180.00 | 333,773 |
| 2025-04-17 | 7,520.00 | 8,590.00 | 7,520.00 | 8,360.00 | 8,360.00 | 911,008 |
| 2025-04-16 | 7,760.00 | 8,100.00 | 7,520.00 | 7,560.00 | 7,560.00 | 254,710 |
| 2025-04-15 | 7,730.00 | 7,770.00 | 7,410.00 | 7,760.00 | 7,760.00 | 197,644 |
| 2025-04-14 | 8,100.00 | 8,140.00 | 7,450.00 | 7,730.00 | 7,730.00 | 308,526 |
| 2025-04-11 | 7,150.00 | 7,840.00 | 7,140.00 | 7,800.00 | 7,800.00 | 342,161 |
| 2025-04-10 | 6,530.00 | 7,480.00 | 6,530.00 | 7,340.00 | 7,340.00 | 524,092 |
| 2025-04-09 | 6,160.00 | 6,610.00 | 5,970.00 | 6,340.00 | 6,340.00 | 181,675 |
| 2025-04-08 | 6,340.00 | 6,630.00 | 6,000.00 | 6,160.00 | 6,160.00 | 242,516 |
| 2025-04-07 | 6,800.00 | 6,800.00 | 5,970.00 | 6,020.00 | 6,020.00 | 330,226 |
| 2025-04-04 | 6,930.00 | 7,240.00 | 6,770.00 | 6,900.00 | 6,900.00 | 136,469 |
| 2025-04-03 | 6,850.00 | 7,170.00 | 6,830.00 | 7,100.00 | 7,100.00 | 142,367 |
| 2025-04-02 | 7,500.00 | 7,590.00 | 6,810.00 | 7,130.00 | 7,130.00 | 321,791 |
| 2025-04-01 | 7,370.00 | 7,840.00 | 7,310.00 | 7,500.00 | 7,500.00 | 160,110 |
| 2025-03-31 | 7,630.00 | 7,630.00 | 7,260.00 | 7,370.00 | 7,370.00 | 148,375 |
| 2025-03-28 | 8,040.00 | 8,150.00 | 7,670.00 | 7,710.00 | 7,710.00 | 167,946 |
| 2025-03-27 | 7,830.00 | 8,230.00 | 7,700.00 | 7,870.00 | 7,870.00 | 354,628 |
| 2025-03-26 | 7,280.00 | 7,970.00 | 7,270.00 | 7,900.00 | 7,900.00 | 277,218 |
| 2025-03-25 | 7,160.00 | 7,570.00 | 7,020.00 | 7,450.00 | 7,450.00 | 194,459 |
| 2025-03-24 | 7,370.00 | 7,550.00 | 7,140.00 | 7,230.00 | 7,230.00 | 288,888 |
| 2025-03-21 | 7,500.00 | 7,660.00 | 7,300.00 | 7,550.00 | 7,550.00 | 114,427 |
| 2025-03-20 | 7,850.00 | 7,880.00 | 7,500.00 | 7,550.00 | 7,550.00 | 144,092 |
| 2025-03-19 | 8,200.00 | 8,350.00 | 7,680.00 | 7,850.00 | 7,850.00 | 308,641 |
| 2025-03-18 | 7,760.00 | 8,200.00 | 7,760.00 | 8,200.00 | 8,200.00 | 220,728 |
| 2025-03-17 | 7,830.00 | 7,940.00 | 7,520.00 | 7,820.00 | 7,820.00 | 221,917 |
| 2025-03-14 | 7,200.00 | 7,850.00 | 7,020.00 | 7,830.00 | 7,830.00 | 305,353 |
| 2025-03-13 | 7,350.00 | 7,620.00 | 7,230.00 | 7,310.00 | 7,310.00 | 88,384 |
| 2025-03-12 | 7,300.00 | 7,900.00 | 7,040.00 | 7,340.00 | 7,340.00 | 174,801 |
| 2025-03-11 | 7,460.00 | 7,460.00 | 6,810.00 | 7,300.00 | 7,300.00 | 393,053 |
| 2025-03-10 | 7,820.00 | 7,990.00 | 7,450.00 | 7,480.00 | 7,480.00 | 281,267 |
| 2025-03-07 | 7,680.00 | 8,240.00 | 7,440.00 | 7,860.00 | 7,860.00 | 406,460 |
| 2025-03-06 | 8,010.00 | 8,330.00 | 7,700.00 | 7,800.00 | 7,800.00 | 482,085 |
| 2025-03-05 | 7,800.00 | 8,350.00 | 7,710.00 | 8,000.00 | 8,000.00 | 687,734 |
| 2025-03-04 | 7,700.00 | 8,000.00 | 7,310.00 | 7,550.00 | 7,550.00 | 251,608 |
| 2025-02-28 | 8,100.00 | 8,250.00 | 7,560.00 | 7,640.00 | 7,640.00 | 365,165 |
| 2025-02-27 | 8,000.00 | 8,390.00 | 7,810.00 | 8,100.00 | 8,100.00 | 476,448 |
| 2025-02-26 | 8,040.00 | 8,220.00 | 7,710.00 | 7,830.00 | 7,830.00 | 309,615 |
| 2025-02-25 | 7,290.00 | 8,100.00 | 7,180.00 | 8,040.00 | 8,040.00 | 547,852 |
| 2025-02-24 | 7,450.00 | 7,550.00 | 7,050.00 | 7,400.00 | 7,400.00 | 696,921 |
| 2025-02-21 | 7,830.00 | 8,340.00 | 7,420.00 | 7,500.00 | 7,500.00 | 824,240 |
| 2025-02-20 | 8,080.00 | 8,220.00 | 7,770.00 | 7,970.00 | 7,970.00 | 252,193 |
| 2025-02-19 | 7,840.00 | 8,420.00 | 7,540.00 | 8,080.00 | 8,080.00 | 542,899 |
| 2025-02-18 | 7,270.00 | 7,940.00 | 7,030.00 | 7,900.00 | 7,900.00 | 858,375 |
| 2025-02-17 | 7,950.00 | 8,080.00 | 7,420.00 | 7,700.00 | 7,700.00 | 545,468 |
| 2025-02-14 | 8,460.00 | 8,990.00 | 7,680.00 | 7,880.00 | 7,880.00 | 1,831,599 |
| 2025-02-13 | 6,740.00 | 8,230.00 | 6,620.00 | 8,050.00 | 8,050.00 | 3,961,694 |
| 2025-02-12 | 5,970.00 | 6,850.00 | 5,850.00 | 6,740.00 | 6,740.00 | 1,263,104 |
| 2025-02-11 | 5,450.00 | 6,250.00 | 5,450.00 | 5,970.00 | 5,970.00 | 1,136,489 |
| 2025-02-10 | 5,630.00 | 5,690.00 | 5,310.00 | 5,500.00 | 5,500.00 | 478,204 |
| 2025-02-07 | 5,860.00 | 5,920.00 | 5,590.00 | 5,710.00 | 5,710.00 | 384,642 |
| 2025-02-06 | 5,840.00 | 5,930.00 | 5,600.00 | 5,860.00 | 5,860.00 | 615,385 |
| 2025-02-05 | 5,370.00 | 5,740.00 | 5,140.00 | 5,650.00 | 5,650.00 | 886,743 |
| 2025-02-04 | 4,620.00 | 5,510.00 | 4,620.00 | 5,440.00 | 5,440.00 | 1,189,903 |
| 2025-02-03 | 4,780.00 | 4,925.00 | 4,600.00 | 4,665.00 | 4,665.00 | 223,982 |
| 2025-01-31 | 4,750.00 | 5,220.00 | 4,615.00 | 4,760.00 | 4,760.00 | 1,002,450 |
| 2025-01-24 | 5,010.00 | 5,270.00 | 4,600.00 | 5,020.00 | 5,020.00 | 1,183,759 |
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.