L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,820.00 | 8,840.00 | 8,540.00 | 8,590.00 | 8,590.00 | 37,531 |
| 2024-04-26 | 8,730.00 | 8,840.00 | 8,460.00 | 8,750.00 | 8,750.00 | 65,013 |
| 2024-04-25 | 8,700.00 | 8,870.00 | 8,580.00 | 8,730.00 | 8,730.00 | 34,845 |
| 2024-04-24 | 8,530.00 | 8,910.00 | 8,400.00 | 8,750.00 | 8,750.00 | 47,343 |
| 2024-04-23 | 8,600.00 | 8,700.00 | 8,440.00 | 8,530.00 | 8,530.00 | 49,950 |
| 2024-04-22 | 8,640.00 | 8,790.00 | 8,530.00 | 8,600.00 | 8,600.00 | 31,441 |
| 2024-04-19 | 8,920.00 | 9,000.00 | 8,370.00 | 8,640.00 | 8,640.00 | 74,449 |
| 2024-04-18 | 9,080.00 | 9,150.00 | 8,750.00 | 8,920.00 | 8,920.00 | 94,038 |
| 2024-04-17 | 8,780.00 | 9,280.00 | 8,600.00 | 9,090.00 | 9,090.00 | 127,647 |
| 2024-04-16 | 9,040.00 | 9,180.00 | 8,610.00 | 8,780.00 | 8,780.00 | 80,439 |
| 2024-04-15 | 7,900.00 | 9,070.00 | 7,850.00 | 9,020.00 | 9,020.00 | 221,811 |
| 2024-04-12 | 7,950.00 | 8,110.00 | 7,870.00 | 8,100.00 | 8,100.00 | 16,319 |
| 2024-04-11 | 7,840.00 | 8,130.00 | 7,840.00 | 7,990.00 | 7,990.00 | 21,804 |
| 2024-04-09 | 8,410.00 | 8,410.00 | 8,010.00 | 8,020.00 | 8,020.00 | 46,691 |
| 2024-04-08 | 8,450.00 | 8,520.00 | 8,370.00 | 8,410.00 | 8,410.00 | 28,179 |
| 2024-04-05 | 8,700.00 | 8,700.00 | 8,460.00 | 8,580.00 | 8,580.00 | 51,834 |
| 2024-04-04 | 8,400.00 | 8,630.00 | 8,320.00 | 8,630.00 | 8,630.00 | 29,573 |
| 2024-04-03 | 8,260.00 | 8,410.00 | 8,060.00 | 8,400.00 | 8,400.00 | 31,712 |
| 2024-04-02 | 8,560.00 | 8,560.00 | 8,200.00 | 8,260.00 | 8,260.00 | 42,502 |
| 2024-04-01 | 8,500.00 | 8,570.00 | 8,340.00 | 8,560.00 | 8,560.00 | 39,350 |
| 2024-03-29 | 8,380.00 | 8,660.00 | 8,240.00 | 8,500.00 | 8,500.00 | 47,377 |
| 2024-03-28 | 8,500.00 | 8,600.00 | 8,310.00 | 8,380.00 | 8,380.00 | 70,312 |
| 2024-03-27 | 8,700.00 | 8,740.00 | 8,490.00 | 8,630.00 | 8,630.00 | 61,028 |
| 2024-03-26 | 8,880.00 | 8,880.00 | 8,610.00 | 8,700.00 | 8,700.00 | 36,736 |
| 2024-03-25 | 8,510.00 | 9,010.00 | 8,500.00 | 8,740.00 | 8,740.00 | 86,944 |
| 2024-03-22 | 8,500.00 | 8,700.00 | 8,310.00 | 8,590.00 | 8,590.00 | 55,906 |
| 2024-03-21 | 8,540.00 | 8,680.00 | 8,320.00 | 8,500.00 | 8,500.00 | 47,419 |
| 2024-03-20 | 8,410.00 | 8,590.00 | 8,360.00 | 8,530.00 | 8,530.00 | 44,508 |
| 2024-03-19 | 8,350.00 | 8,540.00 | 8,320.00 | 8,500.00 | 8,500.00 | 21,430 |
| 2024-03-18 | 8,440.00 | 8,720.00 | 8,430.00 | 8,490.00 | 8,490.00 | 85,854 |
| 2024-03-15 | 8,290.00 | 8,510.00 | 8,100.00 | 8,420.00 | 8,420.00 | 46,423 |
| 2024-03-14 | 8,310.00 | 8,390.00 | 8,000.00 | 8,300.00 | 8,300.00 | 57,761 |
| 2024-03-13 | 7,840.00 | 8,400.00 | 7,740.00 | 8,300.00 | 8,300.00 | 142,936 |
| 2024-03-12 | 7,620.00 | 7,790.00 | 7,440.00 | 7,770.00 | 7,770.00 | 89,340 |
| 2024-03-11 | 7,610.00 | 7,630.00 | 7,410.00 | 7,580.00 | 7,580.00 | 67,056 |
| 2024-03-08 | 7,380.00 | 7,620.00 | 7,330.00 | 7,600.00 | 7,600.00 | 49,127 |
| 2024-03-07 | 7,360.00 | 7,470.00 | 7,220.00 | 7,380.00 | 7,380.00 | 42,357 |
| 2024-03-06 | 7,290.00 | 7,700.00 | 7,150.00 | 7,380.00 | 7,380.00 | 85,853 |
| 2024-03-05 | 7,350.00 | 7,350.00 | 7,110.00 | 7,300.00 | 7,300.00 | 47,036 |
| 2024-03-04 | 7,400.00 | 7,450.00 | 7,160.00 | 7,350.00 | 7,350.00 | 75,061 |
| 2024-02-29 | 7,460.00 | 7,520.00 | 7,320.00 | 7,400.00 | 7,400.00 | 55,715 |
| 2024-02-28 | 7,300.00 | 7,540.00 | 7,270.00 | 7,460.00 | 7,460.00 | 25,076 |
| 2024-02-27 | 7,670.00 | 7,680.00 | 7,300.00 | 7,370.00 | 7,370.00 | 89,805 |
| 2024-02-26 | 7,770.00 | 7,800.00 | 7,510.00 | 7,700.00 | 7,700.00 | 84,198 |
| 2024-02-23 | 7,880.00 | 7,880.00 | 7,570.00 | 7,680.00 | 7,680.00 | 87,945 |
| 2024-02-22 | 7,950.00 | 7,950.00 | 7,650.00 | 7,780.00 | 7,780.00 | 97,841 |
| 2024-02-21 | 8,200.00 | 8,200.00 | 7,850.00 | 7,880.00 | 7,880.00 | 49,356 |
| 2024-02-20 | 8,000.00 | 8,210.00 | 7,840.00 | 8,090.00 | 8,090.00 | 60,829 |
| 2024-02-19 | 8,000.00 | 8,190.00 | 7,770.00 | 7,930.00 | 7,930.00 | 46,121 |
| 2024-02-16 | 8,020.00 | 8,270.00 | 7,740.00 | 8,100.00 | 8,100.00 | 49,941 |
| 2024-02-15 | 8,130.00 | 8,270.00 | 7,990.00 | 8,080.00 | 8,080.00 | 40,240 |
| 2024-02-14 | 8,200.00 | 8,430.00 | 8,050.00 | 8,130.00 | 8,130.00 | 41,272 |
| 2024-02-13 | 8,040.00 | 8,450.00 | 7,950.00 | 8,240.00 | 8,240.00 | 43,409 |
| 2024-02-08 | 7,930.00 | 8,070.00 | 7,860.00 | 8,040.00 | 8,040.00 | 24,706 |
| 2024-02-07 | 8,090.00 | 8,090.00 | 7,800.00 | 7,940.00 | 7,940.00 | 104,316 |
| 2024-02-06 | 8,300.00 | 8,300.00 | 7,970.00 | 8,080.00 | 8,080.00 | 122,581 |
| 2024-02-05 | 8,630.00 | 8,630.00 | 8,190.00 | 8,320.00 | 8,320.00 | 75,449 |
| 2024-02-02 | 8,600.00 | 8,730.00 | 8,540.00 | 8,640.00 | 8,640.00 | 28,915 |
| 2024-02-01 | 8,740.00 | 8,830.00 | 8,530.00 | 8,600.00 | 8,600.00 | 44,121 |
| 2024-01-31 | 9,080.00 | 9,080.00 | 8,600.00 | 8,850.00 | 8,850.00 | 56,242 |
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.