L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,890.00 | 8,890.00 | 8,700.00 | 8,810.00 | 8,810.00 | 25,583 |
| 2024-07-25 | 8,820.00 | 8,870.00 | 8,580.00 | 8,810.00 | 8,810.00 | 64,099 |
| 2024-07-24 | 9,000.00 | 9,100.00 | 8,830.00 | 8,880.00 | 8,880.00 | 48,950 |
| 2024-07-23 | 9,130.00 | 9,130.00 | 8,920.00 | 9,000.00 | 9,000.00 | 44,437 |
| 2024-07-22 | 9,150.00 | 9,270.00 | 8,940.00 | 9,000.00 | 9,000.00 | 48,414 |
| 2024-07-19 | 9,020.00 | 9,150.00 | 8,950.00 | 9,060.00 | 9,060.00 | 20,871 |
| 2024-07-18 | 9,300.00 | 9,300.00 | 9,020.00 | 9,100.00 | 9,100.00 | 23,256 |
| 2024-07-17 | 9,280.00 | 9,330.00 | 9,030.00 | 9,280.00 | 9,280.00 | 38,035 |
| 2024-07-16 | 9,400.00 | 9,430.00 | 9,190.00 | 9,290.00 | 9,290.00 | 46,822 |
| 2024-07-15 | 9,300.00 | 9,440.00 | 9,200.00 | 9,400.00 | 9,400.00 | 36,518 |
| 2024-07-12 | 9,400.00 | 9,480.00 | 9,250.00 | 9,300.00 | 9,300.00 | 61,307 |
| 2024-07-11 | 9,570.00 | 9,600.00 | 9,320.00 | 9,400.00 | 9,400.00 | 44,244 |
| 2024-07-10 | 9,550.00 | 9,700.00 | 9,410.00 | 9,570.00 | 9,570.00 | 76,286 |
| 2024-07-09 | 9,590.00 | 9,590.00 | 9,300.00 | 9,460.00 | 9,460.00 | 57,200 |
| 2024-07-08 | 9,150.00 | 9,600.00 | 9,150.00 | 9,470.00 | 9,470.00 | 111,840 |
| 2024-07-05 | 9,050.00 | 9,290.00 | 9,000.00 | 9,150.00 | 9,150.00 | 35,615 |
| 2024-07-04 | 9,190.00 | 9,260.00 | 9,000.00 | 9,120.00 | 9,120.00 | 27,794 |
| 2024-07-03 | 9,050.00 | 9,250.00 | 8,950.00 | 9,100.00 | 9,100.00 | 32,512 |
| 2024-07-02 | 8,970.00 | 9,070.00 | 8,800.00 | 9,050.00 | 9,050.00 | 46,910 |
| 2024-07-01 | 9,250.00 | 9,250.00 | 8,890.00 | 9,010.00 | 9,010.00 | 61,047 |
| 2024-06-28 | 9,300.00 | 9,310.00 | 9,050.00 | 9,250.00 | 9,250.00 | 52,560 |
| 2024-06-27 | 8,970.00 | 9,290.00 | 8,850.00 | 9,280.00 | 9,280.00 | 94,396 |
| 2024-06-26 | 8,740.00 | 9,070.00 | 8,660.00 | 8,970.00 | 8,970.00 | 71,531 |
| 2024-06-25 | 8,580.00 | 8,790.00 | 8,560.00 | 8,670.00 | 8,670.00 | 44,503 |
| 2024-06-24 | 8,960.00 | 8,960.00 | 8,590.00 | 8,690.00 | 8,690.00 | 75,091 |
| 2024-06-21 | 9,090.00 | 9,090.00 | 8,800.00 | 8,960.00 | 8,960.00 | 43,515 |
| 2024-06-20 | 9,100.00 | 9,190.00 | 8,900.00 | 8,950.00 | 8,950.00 | 62,667 |
| 2024-06-19 | 8,820.00 | 9,040.00 | 8,600.00 | 8,930.00 | 8,930.00 | 91,936 |
| 2024-06-18 | 9,000.00 | 9,050.00 | 8,810.00 | 8,820.00 | 8,820.00 | 63,885 |
| 2024-06-17 | 9,060.00 | 9,140.00 | 8,950.00 | 9,000.00 | 9,000.00 | 44,979 |
| 2024-06-14 | 9,200.00 | 9,240.00 | 8,990.00 | 9,060.00 | 9,060.00 | 40,566 |
| 2024-06-13 | 9,200.00 | 9,260.00 | 9,070.00 | 9,080.00 | 9,080.00 | 39,732 |
| 2024-06-12 | 9,300.00 | 9,340.00 | 9,040.00 | 9,170.00 | 9,170.00 | 83,333 |
| 2024-06-11 | 9,490.00 | 9,490.00 | 9,250.00 | 9,360.00 | 9,360.00 | 39,831 |
| 2024-06-10 | 9,790.00 | 9,860.00 | 9,340.00 | 9,340.00 | 9,340.00 | 163,614 |
| 2024-06-07 | 9,950.00 | 9,950.00 | 9,590.00 | 9,800.00 | 9,800.00 | 60,008 |
| 2024-06-05 | 10,190.00 | 10,190.00 | 9,740.00 | 9,810.00 | 9,810.00 | 124,801 |
| 2024-06-04 | 10,080.00 | 10,140.00 | 9,900.00 | 10,090.00 | 10,090.00 | 67,608 |
| 2024-06-03 | 10,170.00 | 10,330.00 | 9,880.00 | 10,070.00 | 10,070.00 | 105,302 |
| 2024-05-31 | 10,200.00 | 10,200.00 | 9,730.00 | 9,980.00 | 9,980.00 | 102,026 |
| 2024-05-30 | 10,200.00 | 10,370.00 | 10,010.00 | 10,200.00 | 10,200.00 | 88,633 |
| 2024-05-29 | 9,720.00 | 10,400.00 | 9,620.00 | 10,230.00 | 10,230.00 | 293,501 |
| 2024-05-28 | 9,700.00 | 9,800.00 | 9,450.00 | 9,720.00 | 9,720.00 | 104,275 |
| 2024-05-27 | 9,590.00 | 9,590.00 | 9,170.00 | 9,450.00 | 9,450.00 | 50,291 |
| 2024-05-24 | 9,170.00 | 9,490.00 | 9,120.00 | 9,290.00 | 9,290.00 | 40,815 |
| 2024-05-23 | 9,630.00 | 9,630.00 | 9,220.00 | 9,240.00 | 9,240.00 | 47,802 |
| 2024-05-22 | 9,800.00 | 9,800.00 | 9,450.00 | 9,500.00 | 9,500.00 | 90,646 |
| 2024-05-21 | 9,780.00 | 9,880.00 | 9,570.00 | 9,780.00 | 9,780.00 | 73,235 |
| 2024-05-20 | 9,580.00 | 9,860.00 | 9,490.00 | 9,780.00 | 9,780.00 | 117,232 |
| 2024-05-17 | 9,350.00 | 9,890.00 | 9,160.00 | 9,700.00 | 9,700.00 | 243,916 |
| 2024-05-16 | 9,160.00 | 9,450.00 | 8,910.00 | 9,330.00 | 9,330.00 | 74,162 |
| 2024-05-14 | 9,030.00 | 9,300.00 | 8,890.00 | 9,130.00 | 9,130.00 | 87,829 |
| 2024-05-13 | 9,280.00 | 9,300.00 | 8,700.00 | 9,070.00 | 9,070.00 | 171,090 |
| 2024-05-10 | 9,400.00 | 9,650.00 | 9,210.00 | 9,450.00 | 9,450.00 | 143,577 |
| 2024-05-09 | 8,500.00 | 9,490.00 | 8,500.00 | 9,400.00 | 9,400.00 | 385,012 |
| 2024-05-08 | 8,910.00 | 8,910.00 | 8,090.00 | 8,500.00 | 8,500.00 | 395,441 |
| 2024-05-07 | 9,110.00 | 9,160.00 | 9,000.00 | 9,060.00 | 9,060.00 | 47,473 |
| 2024-05-03 | 9,030.00 | 9,180.00 | 8,850.00 | 9,110.00 | 9,110.00 | 65,888 |
| 2024-05-02 | 8,570.00 | 9,120.00 | 8,520.00 | 9,030.00 | 9,030.00 | 129,829 |
| 2024-04-30 | 8,510.00 | 8,670.00 | 8,390.00 | 8,640.00 | 8,640.00 | 45,568 |
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.