L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,310.00 | 7,740.00 | 7,150.00 | 7,270.00 | 7,270.00 | 129,084 |
| 2023-08-01 | 7,530.00 | 7,740.00 | 6,910.00 | 7,410.00 | 7,410.00 | 197,758 |
| 2023-07-31 | 6,740.00 | 7,900.00 | 6,440.00 | 7,540.00 | 7,540.00 | 693,341 |
| 2023-07-28 | 5,680.00 | 6,520.00 | 5,610.00 | 6,380.00 | 6,380.00 | 189,220 |
| 2023-07-27 | 5,490.00 | 5,980.00 | 5,490.00 | 5,670.00 | 5,670.00 | 68,249 |
| 2023-07-26 | 5,700.00 | 5,870.00 | 5,310.00 | 5,420.00 | 5,420.00 | 99,906 |
| 2023-07-25 | 5,740.00 | 6,050.00 | 5,240.00 | 5,700.00 | 5,700.00 | 110,349 |
| 2023-07-24 | 6,230.00 | 6,250.00 | 5,680.00 | 5,840.00 | 5,840.00 | 201,970 |
| 2023-07-21 | 5,520.00 | 6,580.00 | 5,460.00 | 6,250.00 | 6,250.00 | 646,922 |
| 2023-07-20 | 5,840.00 | 6,240.00 | 5,450.00 | 5,520.00 | 5,520.00 | 515,364 |
| 2023-07-19 | 5,360.00 | 5,910.00 | 5,220.00 | 5,750.00 | 5,750.00 | 241,858 |
| 2023-07-18 | 5,460.00 | 5,480.00 | 5,170.00 | 5,440.00 | 5,440.00 | 99,640 |
| 2023-07-17 | 5,700.00 | 5,750.00 | 5,300.00 | 5,460.00 | 5,460.00 | 163,658 |
| 2023-07-14 | 5,920.00 | 5,920.00 | 5,530.00 | 5,620.00 | 5,620.00 | 125,555 |
| 2023-07-13 | 5,950.00 | 6,160.00 | 5,830.00 | 5,950.00 | 5,950.00 | 68,790 |
| 2023-07-12 | 5,920.00 | 6,150.00 | 5,860.00 | 5,880.00 | 5,880.00 | 109,906 |
| 2023-07-11 | 5,690.00 | 6,040.00 | 5,690.00 | 5,930.00 | 5,930.00 | 53,422 |
| 2023-07-10 | 5,910.00 | 5,910.00 | 5,560.00 | 5,680.00 | 5,680.00 | 88,246 |
| 2023-07-07 | 5,980.00 | 6,090.00 | 5,800.00 | 5,830.00 | 5,830.00 | 67,989 |
| 2023-07-06 | 6,330.00 | 6,370.00 | 5,790.00 | 6,070.00 | 6,070.00 | 132,936 |
| 2023-07-05 | 6,330.00 | 6,450.00 | 6,110.00 | 6,270.00 | 6,270.00 | 89,172 |
| 2023-07-04 | 6,490.00 | 6,500.00 | 6,180.00 | 6,250.00 | 6,250.00 | 126,638 |
| 2023-07-03 | 6,850.00 | 6,850.00 | 6,430.00 | 6,480.00 | 6,480.00 | 114,334 |
| 2023-06-30 | 6,450.00 | 7,640.00 | 6,120.00 | 6,600.00 | 6,600.00 | 780,018 |
| 2023-06-29 | 6,710.00 | 8,500.00 | 6,270.00 | 6,450.00 | 6,450.00 | 1,111,870 |
| 2023-06-28 | 7,000.00 | 7,000.00 | 6,630.00 | 6,710.00 | 6,710.00 | 94,079 |
| 2023-06-27 | 6,730.00 | 7,490.00 | 6,560.00 | 7,000.00 | 7,000.00 | 455,130 |
| 2023-06-26 | 6,800.00 | 6,980.00 | 6,580.00 | 6,650.00 | 6,650.00 | 56,053 |
| 2023-06-23 | 7,720.00 | 7,720.00 | 6,820.00 | 6,820.00 | 6,820.00 | 322,265 |
| 2023-06-22 | 7,150.00 | 7,750.00 | 6,690.00 | 7,720.00 | 7,720.00 | 261,618 |
| 2023-06-21 | 6,680.00 | 7,670.00 | 6,570.00 | 7,150.00 | 7,150.00 | 741,688 |
| 2023-06-20 | 6,160.00 | 6,720.00 | 6,050.00 | 6,530.00 | 6,530.00 | 328,460 |
| 2023-06-19 | 5,650.00 | 6,390.00 | 5,420.00 | 6,250.00 | 6,250.00 | 292,198 |
| 2023-06-16 | 5,670.00 | 5,700.00 | 5,460.00 | 5,650.00 | 5,650.00 | 62,176 |
| 2023-06-15 | 5,270.00 | 5,700.00 | 5,150.00 | 5,700.00 | 5,700.00 | 89,293 |
| 2023-06-14 | 4,780.25 | 4,843.88 | 4,549.59 | 4,549.59 | 4,549.59 | 132,694 |
| 2023-06-13 | 4,947.28 | 4,947.28 | 4,748.44 | 4,780.25 | 4,780.25 | 82,816 |
| 2023-06-12 | 4,637.08 | 5,002.96 | 4,517.78 | 4,835.93 | 4,835.93 | 224,643 |
| 2023-06-09 | 4,597.31 | 4,645.04 | 4,517.78 | 4,637.08 | 4,637.08 | 40,487 |
| 2023-06-08 | 4,684.81 | 4,764.35 | 4,565.50 | 4,597.31 | 4,597.31 | 42,320 |
| 2023-06-07 | 4,629.13 | 4,700.71 | 4,581.41 | 4,692.76 | 4,692.76 | 38,059 |
| 2023-06-05 | 4,645.04 | 4,645.04 | 4,493.91 | 4,629.13 | 4,629.13 | 36,153 |
| 2023-06-02 | 4,573.45 | 4,589.36 | 4,533.68 | 4,581.41 | 4,581.41 | 29,599 |
| 2023-06-01 | 4,565.50 | 4,652.99 | 4,485.96 | 4,581.41 | 4,581.41 | 33,943 |
| 2023-05-31 | 4,541.64 | 4,581.41 | 4,438.24 | 4,565.50 | 4,565.50 | 38,819 |
| 2023-05-30 | 4,652.99 | 4,652.99 | 4,501.87 | 4,549.59 | 4,549.59 | 46,080 |
| 2023-05-26 | 4,581.41 | 4,700.71 | 4,581.41 | 4,629.13 | 4,629.13 | 36,730 |
| 2023-05-25 | 4,692.76 | 4,724.58 | 4,573.45 | 4,621.18 | 4,621.18 | 60,299 |
| 2023-05-24 | 4,867.74 | 4,867.74 | 4,732.53 | 4,732.53 | 4,732.53 | 92,243 |
| 2023-05-23 | 4,827.98 | 4,955.24 | 4,740.48 | 4,867.74 | 4,867.74 | 69,996 |
| 2023-05-22 | 4,867.74 | 4,867.74 | 4,732.53 | 4,772.30 | 4,772.30 | 42,662 |
| 2023-05-19 | 4,788.21 | 4,851.84 | 4,645.04 | 4,820.02 | 4,820.02 | 72,514 |
| 2023-05-18 | 4,748.44 | 4,812.07 | 4,629.13 | 4,788.21 | 4,788.21 | 80,761 |
| 2023-05-17 | 4,446.19 | 4,827.98 | 4,366.65 | 4,732.53 | 4,732.53 | 195,558 |
| 2023-05-16 | 4,478.01 | 4,565.50 | 4,287.12 | 4,438.24 | 4,438.24 | 267,351 |
| 2023-05-15 | 4,931.38 | 4,971.14 | 4,446.19 | 4,493.91 | 4,493.91 | 907,845 |
| 2023-05-12 | 6,824.39 | 6,824.39 | 5,822.20 | 5,830.16 | 5,830.16 | 602,212 |
| 2023-05-11 | 6,665.31 | 7,070.96 | 6,546.00 | 6,856.20 | 6,856.20 | 149,693 |
| 2023-05-10 | 7,261.85 | 7,277.76 | 6,689.17 | 6,736.90 | 6,736.90 | 290,228 |
| 2023-05-09 | 5,941.51 | 7,301.62 | 5,854.02 | 6,999.37 | 6,999.37 | 1,190,140 |
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.