L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,655.17 | 6,005.14 | 5,655.17 | 5,806.30 | 5,806.30 | 56,799 |
| 2023-05-04 | 5,559.73 | 5,607.45 | 5,496.10 | 5,607.45 | 5,607.45 | 29,400 |
| 2023-05-03 | 5,567.68 | 5,599.50 | 5,488.14 | 5,559.73 | 5,559.73 | 27,723 |
| 2023-05-02 | 5,647.22 | 5,806.30 | 5,583.59 | 5,615.40 | 5,615.40 | 28,720 |
| 2023-04-28 | 5,965.37 | 5,965.37 | 5,496.10 | 5,575.64 | 5,575.64 | 61,390 |
| 2023-04-27 | 5,647.22 | 5,806.30 | 5,352.93 | 5,798.34 | 5,798.34 | 57,045 |
| 2023-04-26 | 5,567.68 | 5,766.53 | 5,551.77 | 5,647.22 | 5,647.22 | 39,953 |
| 2023-04-25 | 5,901.74 | 5,917.65 | 5,647.22 | 5,726.76 | 5,726.76 | 57,246 |
| 2023-04-24 | 6,068.77 | 6,203.99 | 5,830.16 | 5,901.74 | 5,901.74 | 43,953 |
| 2023-04-21 | 6,100.59 | 6,283.53 | 6,044.91 | 6,092.63 | 6,092.63 | 46,326 |
| 2023-04-20 | 6,363.06 | 6,402.83 | 5,981.28 | 6,283.53 | 6,283.53 | 78,912 |
| 2023-04-19 | 6,363.06 | 6,609.63 | 6,347.16 | 6,418.74 | 6,418.74 | 60,572 |
| 2023-04-18 | 6,323.30 | 6,482.37 | 6,188.08 | 6,466.46 | 6,466.46 | 80,674 |
| 2023-04-17 | 6,243.76 | 6,347.16 | 6,132.40 | 6,347.16 | 6,347.16 | 51,006 |
| 2023-04-14 | 5,901.74 | 6,235.80 | 5,822.20 | 6,196.03 | 6,196.03 | 96,918 |
| 2023-04-13 | 5,846.07 | 5,901.74 | 5,718.80 | 5,861.97 | 5,861.97 | 61,892 |
| 2023-04-12 | 5,806.30 | 5,965.37 | 5,806.30 | 5,893.79 | 5,893.79 | 41,522 |
| 2023-04-11 | 5,742.67 | 5,965.37 | 5,599.50 | 5,909.70 | 5,909.70 | 95,161 |
| 2023-04-10 | 6,124.45 | 6,124.45 | 5,702.90 | 5,742.67 | 5,742.67 | 69,221 |
| 2023-04-07 | 6,013.10 | 6,164.22 | 5,917.65 | 6,124.45 | 6,124.45 | 32,139 |
| 2023-04-06 | 6,156.27 | 6,156.27 | 5,965.37 | 6,029.00 | 6,029.00 | 29,730 |
| 2023-04-05 | 6,021.05 | 6,188.08 | 5,981.28 | 6,148.31 | 6,148.31 | 61,484 |
| 2023-04-04 | 5,949.47 | 6,044.91 | 5,790.39 | 6,005.14 | 6,005.14 | 44,247 |
| 2023-04-03 | 5,893.79 | 5,925.60 | 5,726.76 | 5,854.02 | 5,854.02 | 40,170 |
| 2023-03-31 | 5,933.56 | 6,124.45 | 5,758.57 | 5,893.79 | 5,893.79 | 65,228 |
| 2023-03-30 | 5,806.30 | 5,949.47 | 5,742.67 | 5,933.56 | 5,933.56 | 38,082 |
| 2023-03-29 | 5,702.90 | 5,806.30 | 5,623.36 | 5,806.30 | 5,806.30 | 73,720 |
| 2023-03-28 | 5,710.85 | 5,806.30 | 5,551.77 | 5,766.53 | 5,766.53 | 36,405 |
| 2023-03-27 | 5,718.80 | 5,798.34 | 5,527.91 | 5,774.48 | 5,774.48 | 57,405 |
| 2023-03-24 | 5,798.34 | 5,822.20 | 5,686.99 | 5,718.80 | 5,718.80 | 38,375 |
| 2023-03-23 | 5,861.97 | 5,869.93 | 5,647.22 | 5,790.39 | 5,790.39 | 46,449 |
| 2023-03-22 | 5,814.25 | 5,909.70 | 5,710.85 | 5,869.93 | 5,869.93 | 46,678 |
| 2023-03-21 | 5,949.47 | 5,949.47 | 5,750.62 | 5,909.70 | 5,909.70 | 51,024 |
| 2023-03-20 | 5,830.16 | 6,068.77 | 5,734.71 | 5,949.47 | 5,949.47 | 84,418 |
| 2023-03-17 | 5,098.41 | 6,243.76 | 5,098.41 | 5,702.90 | 5,702.90 | 374,014 |
| 2023-03-16 | 5,329.07 | 5,329.07 | 5,010.91 | 5,074.54 | 5,074.54 | 38,519 |
| 2023-03-15 | 5,177.94 | 5,416.56 | 5,106.36 | 5,329.07 | 5,329.07 | 47,066 |
| 2023-03-14 | 5,432.47 | 5,448.37 | 4,899.56 | 5,130.22 | 5,130.22 | 165,854 |
| 2023-03-13 | 5,567.68 | 5,567.68 | 5,440.42 | 5,480.19 | 5,480.19 | 47,794 |
| 2023-03-10 | 5,607.45 | 5,694.94 | 5,408.61 | 5,671.08 | 5,671.08 | 66,850 |
| 2023-03-09 | 5,710.85 | 5,806.30 | 5,583.59 | 5,591.54 | 5,591.54 | 37,121 |
| 2023-03-08 | 5,607.45 | 5,726.76 | 5,607.45 | 5,710.85 | 5,710.85 | 24,557 |
| 2023-03-07 | 5,726.76 | 5,806.30 | 5,623.36 | 5,774.48 | 5,774.48 | 35,587 |
| 2023-03-06 | 5,702.90 | 5,846.07 | 5,567.68 | 5,830.16 | 5,830.16 | 69,171 |
| 2023-03-03 | 5,671.08 | 5,766.53 | 5,559.73 | 5,758.57 | 5,758.57 | 66,545 |
| 2023-03-02 | 5,647.22 | 5,806.30 | 5,599.50 | 5,631.31 | 5,631.31 | 71,502 |
| 2023-02-28 | 5,615.40 | 5,750.62 | 5,615.40 | 5,750.62 | 5,750.62 | 26,681 |
| 2023-02-27 | 5,679.04 | 5,686.99 | 5,559.73 | 5,686.99 | 5,686.99 | 21,197 |
| 2023-02-24 | 5,758.57 | 5,766.53 | 5,464.28 | 5,686.99 | 5,686.99 | 66 |
| 2023-02-23 | 5,957.42 | 5,965.37 | 5,702.90 | 5,710.85 | 5,710.85 | 1,326 |
| 2023-02-22 | 6,148.31 | 6,148.31 | 5,917.65 | 5,933.56 | 5,933.56 | 776 |
| 2023-02-21 | 6,180.13 | 6,267.62 | 6,068.77 | 6,140.36 | 6,140.36 | 72,879 |
| 2023-02-20 | 6,291.48 | 6,339.20 | 6,124.45 | 6,219.90 | 6,219.90 | 65,861 |
| 2023-02-17 | 6,156.27 | 6,291.48 | 6,124.45 | 6,283.53 | 6,283.53 | 62 |
| 2023-02-16 | 6,084.68 | 6,219.90 | 6,084.68 | 6,156.27 | 6,156.27 | 23,573 |
| 2023-02-15 | 6,291.48 | 6,291.48 | 6,052.87 | 6,116.50 | 6,116.50 | 77,914 |
| 2023-02-14 | 6,363.06 | 6,378.97 | 6,116.50 | 6,283.53 | 6,283.53 | 10 |
| 2023-02-13 | 6,720.99 | 6,720.99 | 6,355.11 | 6,371.02 | 6,371.02 | 20,860 |
| 2023-02-10 | 6,792.57 | 6,792.57 | 6,474.42 | 6,792.57 | 6,792.57 | 12 |
| 2023-02-09 | 6,736.90 | 6,800.53 | 6,641.45 | 6,792.57 | 6,792.57 | 221 |
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.