LifeSemantics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,600.00 | 3,665.00 | 3,475.00 | 3,520.00 | 3,520.00 | 75,376 |
| 2024-10-25 | 3,785.00 | 3,785.00 | 3,550.00 | 3,550.00 | 3,550.00 | 110,434 |
| 2024-10-24 | 3,620.00 | 3,980.00 | 3,450.00 | 3,610.00 | 3,610.00 | 565,573 |
| 2024-10-23 | 3,590.00 | 3,810.00 | 3,520.00 | 3,620.00 | 3,620.00 | 384,532 |
| 2024-10-22 | 3,685.00 | 3,685.00 | 3,255.00 | 3,560.00 | 3,560.00 | 415,100 |
| 2024-10-21 | 3,680.00 | 3,750.00 | 3,550.00 | 3,660.00 | 3,660.00 | 321,174 |
| 2024-10-18 | 4,010.00 | 4,065.00 | 3,500.00 | 3,670.00 | 3,670.00 | 865,859 |
| 2024-10-17 | 4,170.00 | 4,420.00 | 4,000.00 | 4,010.00 | 4,010.00 | 683,699 |
| 2024-10-16 | 4,170.00 | 4,355.00 | 4,120.00 | 4,170.00 | 4,170.00 | 721,411 |
| 2024-10-15 | 3,975.00 | 4,210.00 | 3,765.00 | 4,190.00 | 4,190.00 | 1,740,630 |
| 2024-10-14 | 3,240.00 | 4,200.00 | 3,195.00 | 3,975.00 | 3,975.00 | 2,488,448 |
| 2024-10-11 | 3,170.00 | 3,470.00 | 3,120.00 | 3,240.00 | 3,240.00 | 1,014,927 |
| 2024-10-10 | 2,710.00 | 3,350.00 | 2,710.00 | 3,200.00 | 3,200.00 | 1,380,955 |
| 2024-10-08 | 2,640.00 | 2,740.00 | 2,605.00 | 2,730.00 | 2,730.00 | 107,200 |
| 2024-10-07 | 2,725.00 | 2,725.00 | 2,560.00 | 2,665.00 | 2,665.00 | 149,156 |
| 2024-10-04 | 2,755.00 | 2,760.00 | 2,630.00 | 2,745.00 | 2,745.00 | 121,015 |
| 2024-10-02 | 2,790.00 | 2,850.00 | 2,655.00 | 2,755.00 | 2,755.00 | 148,347 |
| 2024-09-30 | 2,915.00 | 2,985.00 | 2,805.00 | 2,885.00 | 2,885.00 | 75,946 |
| 2024-09-27 | 2,900.00 | 2,995.00 | 2,800.00 | 2,915.00 | 2,915.00 | 97,656 |
| 2024-09-26 | 2,980.00 | 2,980.00 | 2,750.00 | 2,860.00 | 2,860.00 | 99,618 |
| 2024-09-25 | 2,845.00 | 2,890.00 | 2,790.00 | 2,810.00 | 2,810.00 | 73,874 |
| 2024-09-24 | 2,675.00 | 2,900.00 | 2,655.00 | 2,870.00 | 2,870.00 | 175,730 |
| 2024-09-23 | 2,740.00 | 2,780.00 | 2,660.00 | 2,700.00 | 2,700.00 | 72,881 |
| 2024-09-20 | 2,765.00 | 2,785.00 | 2,635.00 | 2,740.00 | 2,740.00 | 90,860 |
| 2024-09-19 | 2,800.00 | 2,830.00 | 2,660.00 | 2,765.00 | 2,765.00 | 128,185 |
| 2024-09-13 | 2,790.00 | 2,830.00 | 2,680.00 | 2,785.00 | 2,785.00 | 157,377 |
| 2024-09-12 | 2,670.00 | 2,820.00 | 2,670.00 | 2,795.00 | 2,795.00 | 63,179 |
| 2024-09-11 | 2,810.00 | 2,850.00 | 2,670.00 | 2,670.00 | 2,670.00 | 68,976 |
| 2024-09-10 | 2,745.00 | 2,775.00 | 2,550.00 | 2,775.00 | 2,775.00 | 188,853 |
| 2024-09-09 | 3,000.00 | 3,045.00 | 2,665.00 | 2,705.00 | 2,705.00 | 390,309 |
| 2024-09-06 | 3,155.00 | 3,280.00 | 2,950.00 | 3,055.00 | 3,055.00 | 251,299 |
| 2024-09-05 | 3,200.00 | 3,365.00 | 3,040.00 | 3,155.00 | 3,155.00 | 314,646 |
| 2024-09-04 | 3,205.00 | 3,355.00 | 3,000.00 | 3,285.00 | 3,285.00 | 463,254 |
| 2024-09-03 | 3,300.00 | 3,350.00 | 3,180.00 | 3,205.00 | 3,205.00 | 394,736 |
| 2024-09-02 | 3,300.00 | 3,315.00 | 3,100.00 | 3,315.00 | 3,315.00 | 478,420 |
| 2024-08-30 | 3,050.00 | 3,270.00 | 2,895.00 | 3,230.00 | 3,230.00 | 422,374 |
| 2024-08-29 | 3,190.00 | 3,190.00 | 2,850.00 | 3,050.00 | 3,050.00 | 501,115 |
| 2024-08-28 | 3,000.00 | 3,200.00 | 2,770.00 | 3,200.00 | 3,200.00 | 788,252 |
| 2024-08-27 | 3,255.00 | 3,455.00 | 2,770.00 | 3,075.00 | 3,075.00 | 1,053,841 |
| 2024-08-26 | 3,610.00 | 3,620.00 | 3,140.00 | 3,155.00 | 3,155.00 | 666,530 |
| 2024-08-23 | 3,565.00 | 3,650.00 | 3,485.00 | 3,600.00 | 3,600.00 | 205,770 |
| 2024-08-22 | 3,760.00 | 3,760.00 | 3,450.00 | 3,600.00 | 3,600.00 | 311,040 |
| 2024-08-21 | 3,735.00 | 3,850.00 | 3,470.00 | 3,750.00 | 3,750.00 | 324,549 |
| 2024-08-20 | 3,590.00 | 4,050.00 | 3,500.00 | 3,785.00 | 3,785.00 | 1,144,101 |
| 2024-08-19 | 3,195.00 | 3,600.00 | 3,195.00 | 3,580.00 | 3,580.00 | 796,476 |
| 2024-08-16 | 3,440.00 | 3,440.00 | 3,130.00 | 3,225.00 | 3,225.00 | 504,534 |
| 2024-08-14 | 3,145.00 | 3,370.00 | 3,000.00 | 3,125.00 | 3,125.00 | 385,633 |
| 2024-08-13 | 3,485.00 | 3,485.00 | 3,150.00 | 3,195.00 | 3,195.00 | 674,192 |
| 2024-08-12 | 3,445.00 | 3,510.00 | 3,340.00 | 3,500.00 | 3,500.00 | 673,058 |
| 2024-08-09 | 2,910.00 | 3,525.00 | 2,910.00 | 3,440.00 | 3,440.00 | 2,173,081 |
| 2024-08-08 | 2,780.00 | 2,975.00 | 2,730.00 | 2,885.00 | 2,885.00 | 349,717 |
| 2024-08-07 | 2,680.00 | 2,945.00 | 2,675.00 | 2,845.00 | 2,845.00 | 659,888 |
| 2024-08-06 | 2,455.00 | 2,750.00 | 2,355.00 | 2,655.00 | 2,655.00 | 540,974 |
| 2024-08-05 | 2,980.00 | 3,020.00 | 2,210.00 | 2,445.00 | 2,445.00 | 1,105,949 |
| 2024-08-02 | 2,695.00 | 3,245.00 | 2,650.00 | 2,990.00 | 2,990.00 | 3,115,843 |
| 2024-08-01 | 2,720.00 | 2,740.00 | 2,630.00 | 2,735.00 | 2,735.00 | 256,979 |
| 2024-07-31 | 2,570.00 | 2,765.00 | 2,570.00 | 2,720.00 | 2,720.00 | 358,124 |
| 2024-07-30 | 2,715.00 | 2,775.00 | 2,555.00 | 2,610.00 | 2,610.00 | 482,542 |
| 2024-07-29 | 2,800.00 | 2,855.00 | 2,580.00 | 2,715.00 | 2,715.00 | 680,755 |
| 2024-07-26 | 2,700.00 | 2,855.00 | 2,660.00 | 2,790.00 | 2,790.00 | 1,077,666 |
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.