L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,784.62 | 6,832.34 | 6,681.22 | 6,736.90 | 6,736.90 | 299 |
| 2023-02-07 | 6,641.45 | 6,856.20 | 6,530.10 | 6,752.80 | 6,752.80 | 121 |
| 2023-02-06 | 6,919.83 | 6,919.83 | 6,649.40 | 6,681.22 | 6,681.22 | 41,024 |
| 2023-02-03 | 6,434.65 | 6,681.22 | 6,426.70 | 6,609.63 | 6,609.63 | 125 |
| 2023-02-02 | 6,355.11 | 6,458.51 | 6,283.53 | 6,434.65 | 6,434.65 | 101 |
| 2023-02-01 | 6,291.48 | 6,394.88 | 6,259.67 | 6,331.25 | 6,331.25 | 30,066 |
| 2023-01-31 | 6,283.53 | 6,426.70 | 6,219.90 | 6,347.16 | 6,347.16 | 25,896 |
| 2023-01-30 | 6,355.11 | 6,386.93 | 6,299.43 | 6,331.25 | 6,331.25 | 42 |
| 2023-01-27 | 6,363.06 | 6,426.70 | 6,267.62 | 6,355.11 | 6,355.11 | 35,517 |
| 2023-01-26 | 6,363.06 | 6,371.02 | 6,180.13 | 6,315.34 | 6,315.34 | 45 |
| 2023-01-25 | 6,442.60 | 6,442.60 | 6,267.62 | 6,307.39 | 6,307.39 | 93 |
| 2023-01-20 | 6,347.16 | 6,442.60 | 6,339.20 | 6,410.79 | 6,410.79 | 14,111 |
| 2023-01-19 | 6,378.97 | 6,418.74 | 6,283.53 | 6,378.97 | 6,378.97 | 22,873 |
| 2023-01-18 | 6,434.65 | 6,514.19 | 6,291.48 | 6,442.60 | 6,442.60 | 38,404 |
| 2023-01-17 | 7,039.14 | 7,039.14 | 6,378.97 | 6,402.83 | 6,402.83 | 113,023 |
| 2023-01-16 | 6,538.05 | 6,538.05 | 6,402.83 | 6,450.56 | 6,450.56 | 18,005 |
| 2023-01-13 | 6,386.93 | 6,490.33 | 6,386.93 | 6,474.42 | 6,474.42 | 18,367 |
| 2023-01-12 | 6,259.67 | 6,522.14 | 6,243.76 | 6,426.70 | 6,426.70 | 37,516 |
| 2023-01-11 | 6,283.53 | 6,315.34 | 6,251.71 | 6,259.67 | 6,259.67 | 19,376 |
| 2023-01-10 | 6,386.93 | 6,386.93 | 6,251.71 | 6,283.53 | 6,283.53 | 17,470 |
| 2023-01-09 | 6,355.11 | 6,402.83 | 6,211.94 | 6,386.93 | 6,386.93 | 19,013 |
| 2023-01-06 | 6,156.27 | 6,323.30 | 6,060.82 | 6,267.62 | 6,267.62 | 21,955 |
| 2023-01-05 | 6,211.94 | 6,291.48 | 6,036.96 | 6,156.27 | 6,156.27 | 37,129 |
| 2023-01-04 | 6,283.53 | 6,283.53 | 6,156.27 | 6,211.94 | 6,211.94 | 15,334 |
| 2023-01-03 | 6,259.67 | 6,307.39 | 5,925.60 | 6,156.27 | 6,156.27 | 47,402 |
| 2023-01-02 | 6,363.06 | 6,482.37 | 6,283.53 | 6,283.53 | 6,283.53 | 21,641 |
| 2022-12-29 | 6,482.37 | 6,561.91 | 6,299.43 | 6,371.02 | 6,371.02 | 24,285 |
| 2022-12-28 | 6,824.39 | 6,824.39 | 6,506.23 | 6,553.96 | 6,553.96 | 20,219 |
| 2022-12-27 | 6,538.05 | 7,158.45 | 6,538.05 | 6,824.39 | 6,824.39 | 86,528 |
| 2022-12-26 | 6,713.03 | 6,720.99 | 6,259.67 | 6,609.63 | 6,609.63 | 72,231 |
| 2022-12-23 | 7,047.09 | 7,047.09 | 6,657.36 | 6,713.03 | 6,713.03 | 31,706 |
| 2022-12-22 | 7,094.82 | 7,230.03 | 6,959.60 | 7,047.09 | 7,047.09 | 24,987 |
| 2022-12-21 | 7,373.20 | 7,373.20 | 7,126.63 | 7,126.63 | 7,126.63 | 13,104 |
| 2022-12-20 | 7,389.11 | 7,476.60 | 7,126.63 | 7,222.08 | 7,222.08 | 24,429 |
| 2022-12-19 | 7,548.19 | 7,580.00 | 7,174.36 | 7,389.11 | 7,389.11 | 23,944 |
| 2022-12-16 | 7,516.37 | 7,548.19 | 7,428.88 | 7,548.19 | 7,548.19 | 5,466 |
| 2022-12-15 | 7,349.34 | 7,611.82 | 7,253.89 | 7,516.37 | 7,516.37 | 18,755 |
| 2022-12-14 | 7,277.76 | 7,397.06 | 7,277.76 | 7,317.52 | 7,317.52 | 13,002 |
| 2022-12-13 | 7,611.82 | 7,611.82 | 7,293.66 | 7,309.57 | 7,309.57 | 17,000 |
| 2022-12-12 | 7,659.54 | 7,659.54 | 7,397.06 | 7,436.83 | 7,436.83 | 12,216 |
| 2022-12-09 | 7,357.29 | 7,707.26 | 7,349.34 | 7,444.79 | 7,444.79 | 10,589 |
| 2022-12-08 | 7,405.02 | 7,532.28 | 7,094.82 | 7,349.34 | 7,349.34 | 13,936 |
| 2022-12-07 | 7,675.45 | 7,675.45 | 7,420.92 | 7,420.92 | 7,420.92 | 28,532 |
| 2022-12-06 | 7,786.80 | 7,794.75 | 7,643.63 | 7,643.63 | 7,643.63 | 18,729 |
| 2022-12-05 | 7,786.80 | 7,810.66 | 7,707.26 | 7,794.75 | 7,794.75 | 15,108 |
| 2022-12-02 | 7,802.71 | 7,834.52 | 7,747.03 | 7,786.80 | 7,786.80 | 13,061 |
| 2022-12-01 | 7,818.62 | 7,953.83 | 7,794.75 | 7,794.75 | 7,794.75 | 24,813 |
| 2022-11-30 | 7,914.06 | 7,922.02 | 7,794.75 | 7,810.66 | 7,810.66 | 16,493 |
| 2022-11-29 | 7,762.94 | 8,073.14 | 7,762.94 | 7,850.43 | 7,850.43 | 27,621 |
| 2022-11-28 | 7,874.29 | 7,874.29 | 7,770.89 | 7,826.57 | 7,826.57 | 11,619 |
| 2022-11-25 | 7,858.39 | 7,937.92 | 7,794.75 | 7,818.62 | 7,818.62 | 16,646 |
| 2022-11-24 | 7,882.25 | 7,914.06 | 7,826.57 | 7,858.39 | 7,858.39 | 28,415 |
| 2022-11-23 | 7,890.20 | 7,953.83 | 7,874.29 | 7,882.25 | 7,882.25 | 16,852 |
| 2022-11-22 | 7,993.60 | 7,993.60 | 7,874.29 | 7,882.25 | 7,882.25 | 22,419 |
| 2022-11-21 | 7,953.83 | 8,033.37 | 7,929.97 | 7,993.60 | 7,993.60 | 22,110 |
| 2022-11-18 | 7,993.60 | 8,033.37 | 7,953.83 | 7,953.83 | 7,953.83 | 17,717 |
| 2022-11-17 | 8,073.14 | 8,073.14 | 7,945.88 | 7,993.60 | 7,993.60 | 16,507 |
| 2022-11-16 | 8,232.22 | 8,232.22 | 7,993.60 | 7,993.60 | 7,993.60 | 32,849 |
| 2022-11-15 | 8,033.37 | 8,152.68 | 7,937.92 | 8,112.91 | 8,112.91 | 25,014 |
| 2022-11-14 | 8,112.91 | 8,152.68 | 7,953.83 | 7,993.60 | 7,993.60 | 28,611 |
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.