L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,950.00 | 9,150.00 | 8,880.00 | 9,050.00 | 9,050.00 | 50,983 |
| 2024-01-29 | 8,930.00 | 9,180.00 | 8,700.00 | 8,970.00 | 8,970.00 | 81,938 |
| 2024-01-26 | 8,570.00 | 8,860.00 | 8,410.00 | 8,840.00 | 8,840.00 | 65,582 |
| 2024-01-25 | 8,600.00 | 8,650.00 | 8,300.00 | 8,470.00 | 8,470.00 | 62,947 |
| 2024-01-24 | 8,950.00 | 8,950.00 | 8,550.00 | 8,660.00 | 8,660.00 | 79,885 |
| 2024-01-23 | 9,040.00 | 9,130.00 | 8,730.00 | 8,950.00 | 8,950.00 | 61,764 |
| 2024-01-22 | 8,670.00 | 9,040.00 | 8,420.00 | 9,040.00 | 9,040.00 | 126,110 |
| 2024-01-19 | 8,900.00 | 9,070.00 | 8,710.00 | 8,740.00 | 8,740.00 | 108,359 |
| 2024-01-18 | 8,570.00 | 8,980.00 | 8,450.00 | 8,860.00 | 8,860.00 | 100,971 |
| 2024-01-17 | 9,040.00 | 9,040.00 | 8,400.00 | 8,570.00 | 8,570.00 | 169,383 |
| 2024-01-16 | 9,090.00 | 9,110.00 | 8,740.00 | 8,940.00 | 8,940.00 | 87,300 |
| 2024-01-15 | 9,330.00 | 9,390.00 | 9,040.00 | 9,040.00 | 9,040.00 | 14,077 |
| 2024-01-12 | 9,520.00 | 9,520.00 | 9,070.00 | 9,400.00 | 9,400.00 | 176,998 |
| 2024-01-11 | 9,500.00 | 9,730.00 | 9,310.00 | 9,430.00 | 9,430.00 | 167,864 |
| 2024-01-10 | 10,030.00 | 10,040.00 | 9,400.00 | 9,650.00 | 9,650.00 | 272,032 |
| 2024-01-09 | 10,000.00 | 10,230.00 | 9,910.00 | 10,160.00 | 10,160.00 | 75,373 |
| 2024-01-08 | 10,000.00 | 10,080.00 | 9,660.00 | 10,000.00 | 10,000.00 | 61,559 |
| 2024-01-05 | 10,300.00 | 10,300.00 | 9,930.00 | 10,000.00 | 10,000.00 | 115,176 |
| 2024-01-04 | 10,460.00 | 10,470.00 | 9,990.00 | 10,290.00 | 10,290.00 | 224,385 |
| 2024-01-03 | 10,200.00 | 10,640.00 | 10,040.00 | 10,610.00 | 10,610.00 | 267,858 |
| 2024-01-02 | 10,150.00 | 10,290.00 | 9,880.00 | 10,200.00 | 10,200.00 | 135,726 |
| 2023-12-28 | 10,190.00 | 10,330.00 | 9,870.00 | 10,180.00 | 10,180.00 | 185,048 |
| 2023-12-27 | 10,160.00 | 10,340.00 | 9,940.00 | 10,130.00 | 10,130.00 | 185,163 |
| 2023-12-26 | 10,280.00 | 10,500.00 | 9,840.00 | 10,160.00 | 10,160.00 | 305,377 |
| 2023-12-22 | 9,700.00 | 10,660.00 | 9,490.00 | 10,140.00 | 10,140.00 | 742,835 |
| 2023-12-21 | 9,720.00 | 10,110.00 | 9,510.00 | 9,720.00 | 9,720.00 | 128,474 |
| 2023-12-20 | 10,050.00 | 10,180.00 | 9,500.00 | 9,980.00 | 9,980.00 | 221,704 |
| 2023-12-19 | 9,650.00 | 9,870.00 | 9,400.00 | 9,850.00 | 9,850.00 | 270,694 |
| 2023-12-18 | 9,410.00 | 9,440.00 | 9,020.00 | 9,280.00 | 9,280.00 | 110,343 |
| 2023-12-15 | 9,680.00 | 9,880.00 | 9,210.00 | 9,400.00 | 9,400.00 | 143,780 |
| 2023-12-14 | 9,700.00 | 9,950.00 | 9,520.00 | 9,780.00 | 9,780.00 | 195,378 |
| 2023-12-13 | 9,500.00 | 10,200.00 | 9,220.00 | 9,750.00 | 9,750.00 | 665,868 |
| 2023-12-12 | 9,050.00 | 9,630.00 | 8,950.00 | 9,490.00 | 9,490.00 | 254,595 |
| 2023-12-11 | 9,180.00 | 9,450.00 | 8,850.00 | 9,030.00 | 9,030.00 | 298,989 |
| 2023-12-08 | 8,440.00 | 8,950.00 | 8,360.00 | 8,800.00 | 8,800.00 | 180,519 |
| 2023-12-07 | 8,040.00 | 8,470.00 | 7,870.00 | 8,410.00 | 8,410.00 | 139,633 |
| 2023-12-06 | 8,020.00 | 8,100.00 | 7,830.00 | 8,000.00 | 8,000.00 | 49,415 |
| 2023-12-05 | 8,020.00 | 8,240.00 | 7,820.00 | 8,040.00 | 8,040.00 | 53,798 |
| 2023-12-04 | 7,750.00 | 8,030.00 | 7,690.00 | 8,000.00 | 8,000.00 | 61,055 |
| 2023-12-01 | 7,800.00 | 8,050.00 | 7,730.00 | 7,850.00 | 7,850.00 | 65,716 |
| 2023-11-30 | 7,900.00 | 8,100.00 | 7,450.00 | 7,890.00 | 7,890.00 | 56,327 |
| 2023-11-29 | 7,750.00 | 7,970.00 | 7,660.00 | 7,890.00 | 7,890.00 | 60,019 |
| 2023-11-28 | 7,750.00 | 7,900.00 | 7,600.00 | 7,850.00 | 7,850.00 | 42,645 |
| 2023-11-27 | 7,900.00 | 7,900.00 | 7,580.00 | 7,750.00 | 7,750.00 | 82,610 |
| 2023-11-24 | 8,190.00 | 8,200.00 | 7,930.00 | 7,950.00 | 7,950.00 | 71,623 |
| 2023-11-23 | 8,300.00 | 8,350.00 | 8,120.00 | 8,220.00 | 8,220.00 | 20,327 |
| 2023-11-22 | 8,250.00 | 8,300.00 | 8,030.00 | 8,300.00 | 8,300.00 | 40,482 |
| 2023-11-21 | 8,280.00 | 8,500.00 | 8,100.00 | 8,270.00 | 8,270.00 | 110,156 |
| 2023-11-20 | 7,970.00 | 8,400.00 | 7,870.00 | 8,370.00 | 8,370.00 | 80,601 |
| 2023-11-17 | 7,940.00 | 8,100.00 | 7,760.00 | 8,030.00 | 8,030.00 | 88,675 |
| 2023-11-16 | 8,410.00 | 8,410.00 | 7,900.00 | 8,150.00 | 8,150.00 | 148,861 |
| 2023-11-15 | 7,570.00 | 8,600.00 | 7,570.00 | 8,380.00 | 8,380.00 | 431,775 |
| 2023-11-14 | 7,240.00 | 7,640.00 | 7,240.00 | 7,370.00 | 7,370.00 | 28,525 |
| 2023-11-13 | 7,680.00 | 7,680.00 | 7,210.00 | 7,360.00 | 7,360.00 | 53,743 |
| 2023-11-10 | 7,650.00 | 7,950.00 | 7,470.00 | 7,610.00 | 7,610.00 | 65,306 |
| 2023-11-09 | 7,820.00 | 7,910.00 | 7,680.00 | 7,800.00 | 7,800.00 | 44,269 |
| 2023-11-08 | 7,970.00 | 8,100.00 | 7,820.00 | 7,910.00 | 7,910.00 | 47,730 |
| 2023-11-07 | 8,030.00 | 8,130.00 | 7,830.00 | 8,000.00 | 8,000.00 | 61,511 |
| 2023-11-06 | 8,400.00 | 8,400.00 | 7,910.00 | 8,150.00 | 8,150.00 | 127,330 |
| 2023-11-03 | 8,190.00 | 8,280.00 | 7,540.00 | 8,090.00 | 8,090.00 | 318,095 |
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.