L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 8,190.00 | 8,280.00 | 7,540.00 | 8,090.00 | 8,090.00 | 318,095 |
| 2023-11-02 | 7,310.00 | 8,390.00 | 7,150.00 | 8,180.00 | 8,180.00 | 632,314 |
| 2023-11-01 | 6,940.00 | 7,030.00 | 6,690.00 | 6,910.00 | 6,910.00 | 65,330 |
| 2023-10-31 | 6,980.00 | 7,060.00 | 6,590.00 | 6,930.00 | 6,930.00 | 64,616 |
| 2023-10-30 | 6,730.00 | 7,060.00 | 5,890.00 | 6,940.00 | 6,940.00 | 199,116 |
| 2023-10-27 | 6,990.00 | 7,130.00 | 6,730.00 | 6,930.00 | 6,930.00 | 68,688 |
| 2023-10-26 | 7,050.00 | 7,150.00 | 6,850.00 | 7,060.00 | 7,060.00 | 82,041 |
| 2023-10-25 | 7,310.00 | 7,310.00 | 6,790.00 | 7,170.00 | 7,170.00 | 93,970 |
| 2023-10-24 | 7,100.00 | 7,310.00 | 6,510.00 | 7,310.00 | 7,310.00 | 234,050 |
| 2023-10-23 | 7,120.00 | 7,500.00 | 6,960.00 | 7,100.00 | 7,100.00 | 197,364 |
| 2023-10-20 | 7,260.00 | 7,330.00 | 6,980.00 | 7,230.00 | 7,230.00 | 236,297 |
| 2023-10-19 | 7,890.00 | 7,890.00 | 7,240.00 | 7,330.00 | 7,330.00 | 214,656 |
| 2023-10-18 | 8,220.00 | 8,290.00 | 7,760.00 | 8,040.00 | 8,040.00 | 110,357 |
| 2023-10-17 | 8,100.00 | 8,430.00 | 8,000.00 | 8,250.00 | 8,250.00 | 58,343 |
| 2023-10-16 | 8,430.00 | 8,430.00 | 7,960.00 | 8,220.00 | 8,220.00 | 75,633 |
| 2023-10-13 | 9,010.00 | 9,010.00 | 8,380.00 | 8,430.00 | 8,430.00 | 59,221 |
| 2023-10-12 | 9,010.00 | 9,250.00 | 8,850.00 | 9,000.00 | 9,000.00 | 47,689 |
| 2023-10-11 | 8,700.00 | 9,100.00 | 8,610.00 | 9,000.00 | 9,000.00 | 71,363 |
| 2023-10-10 | 9,060.00 | 9,110.00 | 8,570.00 | 8,700.00 | 8,700.00 | 69,474 |
| 2023-10-06 | 8,450.00 | 9,390.00 | 8,200.00 | 9,060.00 | 9,060.00 | 186,676 |
| 2023-10-05 | 8,290.00 | 8,610.00 | 8,160.00 | 8,450.00 | 8,450.00 | 68,016 |
| 2023-10-04 | 8,770.00 | 8,770.00 | 8,100.00 | 8,290.00 | 8,290.00 | 97,812 |
| 2023-09-27 | 8,750.00 | 8,930.00 | 8,400.00 | 8,840.00 | 8,840.00 | 123,867 |
| 2023-09-26 | 9,000.00 | 9,220.00 | 8,760.00 | 8,840.00 | 8,840.00 | 64,311 |
| 2023-09-25 | 8,990.00 | 9,270.00 | 8,750.00 | 9,000.00 | 9,000.00 | 57,487 |
| 2023-09-22 | 9,000.00 | 9,270.00 | 8,860.00 | 9,080.00 | 9,080.00 | 58,506 |
| 2023-09-21 | 9,210.00 | 9,730.00 | 9,110.00 | 9,140.00 | 9,140.00 | 194,528 |
| 2023-09-20 | 9,140.00 | 9,380.00 | 8,810.00 | 9,210.00 | 9,210.00 | 90,498 |
| 2023-09-19 | 9,340.00 | 9,400.00 | 8,930.00 | 9,160.00 | 9,160.00 | 142,307 |
| 2023-09-18 | 9,800.00 | 9,850.00 | 9,200.00 | 9,340.00 | 9,340.00 | 233,537 |
| 2023-09-15 | 10,050.00 | 10,090.00 | 9,650.00 | 9,950.00 | 9,950.00 | 110,457 |
| 2023-09-14 | 10,250.00 | 10,360.00 | 9,740.00 | 10,050.00 | 10,050.00 | 225,893 |
| 2023-09-13 | 10,060.00 | 10,380.00 | 9,910.00 | 10,360.00 | 10,360.00 | 156,396 |
| 2023-09-12 | 10,620.00 | 10,840.00 | 10,010.00 | 10,090.00 | 10,090.00 | 276,561 |
| 2023-09-11 | 10,730.00 | 10,950.00 | 10,400.00 | 10,730.00 | 10,730.00 | 147,748 |
| 2023-09-08 | 10,550.00 | 10,800.00 | 10,250.00 | 10,640.00 | 10,640.00 | 157,387 |
| 2023-09-07 | 11,200.00 | 11,510.00 | 10,120.00 | 10,520.00 | 10,520.00 | 669,077 |
| 2023-09-06 | 11,370.00 | 11,690.00 | 10,790.00 | 11,220.00 | 11,220.00 | 330,429 |
| 2023-09-05 | 11,360.00 | 11,720.00 | 11,150.00 | 11,240.00 | 11,240.00 | 244,295 |
| 2023-09-04 | 11,750.00 | 12,620.00 | 11,340.00 | 11,360.00 | 11,360.00 | 366,731 |
| 2023-09-01 | 11,890.00 | 12,240.00 | 11,520.00 | 11,690.00 | 11,690.00 | 573,743 |
| 2023-08-31 | 9,770.00 | 12,270.00 | 9,760.00 | 11,860.00 | 11,860.00 | 1,597,777 |
| 2023-08-30 | 10,260.00 | 10,260.00 | 9,810.00 | 9,900.00 | 9,900.00 | 311,802 |
| 2023-08-29 | 9,340.00 | 10,200.00 | 9,220.00 | 10,180.00 | 10,180.00 | 713,973 |
| 2023-08-28 | 9,180.00 | 9,600.00 | 8,890.00 | 9,200.00 | 9,200.00 | 444,839 |
| 2023-08-25 | 8,680.00 | 9,610.00 | 8,610.00 | 9,090.00 | 9,090.00 | 883,819 |
| 2023-08-24 | 7,920.00 | 8,760.00 | 7,690.00 | 8,720.00 | 8,720.00 | 724,911 |
| 2023-08-23 | 8,200.00 | 8,460.00 | 7,760.00 | 7,840.00 | 7,840.00 | 318,771 |
| 2023-08-22 | 8,480.00 | 9,280.00 | 8,150.00 | 8,290.00 | 8,290.00 | 851,817 |
| 2023-08-21 | 8,880.00 | 8,880.00 | 8,000.00 | 8,590.00 | 8,590.00 | 627,509 |
| 2023-08-18 | 8,710.00 | 9,140.00 | 8,360.00 | 8,890.00 | 8,890.00 | 383,367 |
| 2023-08-17 | 9,220.00 | 9,370.00 | 8,500.00 | 8,910.00 | 8,910.00 | 745,528 |
| 2023-08-16 | 8,420.00 | 9,440.00 | 8,030.00 | 9,140.00 | 9,140.00 | 1,678,334 |
| 2023-08-14 | 8,370.00 | 9,410.00 | 7,960.00 | 8,170.00 | 8,170.00 | 922,006 |
| 2023-08-11 | 7,000.00 | 8,500.00 | 6,910.00 | 8,320.00 | 8,320.00 | 1,715,427 |
| 2023-08-10 | 6,810.00 | 7,550.00 | 6,760.00 | 7,180.00 | 7,180.00 | 371,227 |
| 2023-08-09 | 6,120.00 | 7,050.00 | 6,020.00 | 7,050.00 | 7,050.00 | 1,272,577 |
| 2023-08-08 | 7,250.00 | 7,350.00 | 7,000.00 | 7,060.00 | 7,060.00 | 89,452 |
| 2023-08-07 | 7,490.00 | 7,550.00 | 7,120.00 | 7,190.00 | 7,190.00 | 108,239 |
| 2023-08-04 | 7,900.00 | 7,900.00 | 7,120.00 | 7,430.00 | 7,430.00 | 198,445 |
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.