See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 347700.KQ stock page

LifeSemantics Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-234,925.005,290.004,735.004,950.004,950.001,006,649
2025-01-224,550.005,280.004,455.005,000.005,000.002,639,312
2025-01-214,435.004,785.004,190.004,375.004,375.00478,871
2025-01-204,430.004,430.004,150.004,185.004,185.00157,326
2025-01-174,320.004,465.004,200.004,430.004,430.00121,617
2025-01-164,440.004,465.004,315.004,350.004,350.0083,759
2025-01-154,230.004,570.004,150.004,435.004,435.00218,675
2025-01-144,560.004,560.004,140.004,220.004,220.00283,792
2025-01-134,600.004,760.004,370.004,465.004,465.00185,573
2025-01-104,870.004,870.004,575.004,600.004,600.00297,503
2025-01-094,700.004,840.004,490.004,755.004,755.00383,476
2025-01-084,680.004,720.004,360.004,615.004,615.00326,908
2025-01-074,700.004,800.004,600.004,730.004,730.00176,186
2025-01-064,600.004,850.004,525.004,730.004,730.00302,773
2025-01-034,470.004,730.004,435.004,580.004,580.00299,099
2025-01-024,010.004,570.003,955.004,470.004,470.00441,251
2024-12-304,450.004,500.003,880.003,955.003,955.00822,859
2024-12-274,580.004,610.004,365.004,460.004,460.00210,240
2024-12-264,650.004,730.004,505.004,625.004,625.00130,582
2024-12-244,700.004,720.004,500.004,630.004,630.00183,913
2024-12-234,465.004,715.004,425.004,700.004,700.00174,561
2024-12-204,970.004,970.004,485.004,485.004,485.00443,857
2024-12-194,775.004,990.004,775.004,920.004,920.00320,263
2024-12-184,820.005,030.004,520.005,000.005,000.00786,768
2024-12-174,880.005,060.004,745.004,865.004,865.00575,236
2024-12-165,240.005,270.004,780.004,890.004,890.00957,623
2024-12-135,160.005,570.005,080.005,310.005,310.002,410,480
2024-12-124,700.005,380.004,270.005,380.005,380.005,018,107
2024-12-113,675.004,145.003,675.004,145.004,145.00475,819
2024-12-103,580.003,885.003,570.003,760.003,760.00271,493
2024-12-093,865.003,865.003,560.003,580.003,580.00213,838
2024-12-063,855.004,000.003,710.003,890.003,890.00353,581
2024-12-053,695.004,050.003,510.003,915.003,915.001,130,624
2024-12-043,435.003,770.003,375.003,695.003,695.00722,280
2024-12-033,155.003,575.003,155.003,510.003,510.00286,145
2024-12-023,520.003,550.003,175.003,300.003,300.00278,242
2024-11-293,450.003,650.003,285.003,415.003,415.00172,205
2024-11-283,530.003,975.003,425.003,435.003,435.00562,097
2024-11-273,125.003,635.003,100.003,520.003,520.00527,158
2024-11-263,200.003,250.003,035.003,100.003,100.00193,304
2024-11-253,060.003,160.002,990.003,150.003,150.00189,840
2024-11-222,775.003,140.002,725.003,060.003,060.00335,569
2024-11-212,855.003,090.002,790.002,810.002,810.00252,338
2024-11-202,900.003,110.002,805.002,925.002,925.00536,839
2024-11-193,300.003,305.002,600.002,900.002,900.001,134,869
2024-11-182,975.003,350.002,825.003,340.003,340.00550,820
2024-11-153,015.003,015.002,805.002,975.002,975.00313,258
2024-11-142,950.003,140.002,775.003,015.003,015.00622,298
2024-11-133,395.003,485.002,860.002,920.002,920.001,277,321
2024-11-124,375.004,375.003,110.003,300.003,300.002,452,894
2024-11-114,380.004,550.004,210.004,375.004,375.00796,296
2024-11-084,200.004,450.004,060.004,340.004,340.001,387,188
2024-11-074,035.004,560.003,740.004,025.004,025.003,506,217
2024-11-063,465.003,860.003,295.003,750.003,750.00468,280
2024-11-053,275.003,450.003,160.003,440.003,440.00105,181
2024-11-043,570.003,570.003,155.003,275.003,275.00200,480
2024-11-013,345.003,470.003,260.003,435.003,435.0096,167
2024-10-313,270.003,420.003,265.003,345.003,345.0089,324
2024-10-303,645.003,650.003,330.003,355.003,355.00323,961
2024-10-293,600.003,675.003,490.003,555.003,555.00184,446
← NewerPage 8 of 21 · 1,227 trading daysOlder →

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.