L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,112.91 | 8,152.68 | 7,953.83 | 7,993.60 | 7,993.60 | 28,611 |
| 2022-11-11 | 8,073.14 | 8,232.22 | 8,033.37 | 8,152.68 | 8,152.68 | 22,586 |
| 2022-11-10 | 8,192.45 | 8,192.45 | 7,937.92 | 7,993.60 | 7,993.60 | 45,254 |
| 2022-11-09 | 8,271.98 | 8,431.06 | 8,192.45 | 8,271.98 | 8,271.98 | 17,469 |
| 2022-11-08 | 8,431.06 | 8,431.06 | 8,232.22 | 8,271.98 | 8,271.98 | 37,053 |
| 2022-11-07 | 8,033.37 | 9,067.37 | 7,937.92 | 8,391.29 | 8,391.29 | 255,480 |
| 2022-11-04 | 8,271.98 | 8,271.98 | 7,890.20 | 8,033.37 | 8,033.37 | 16,144 |
| 2022-11-03 | 7,874.29 | 7,993.60 | 7,858.39 | 7,953.83 | 7,953.83 | 14,981 |
| 2022-11-02 | 7,937.92 | 8,073.14 | 7,898.15 | 7,993.60 | 7,993.60 | 21,582 |
| 2022-11-01 | 7,937.92 | 7,937.92 | 7,874.29 | 7,937.92 | 7,937.92 | 12,647 |
| 2022-10-31 | 7,953.83 | 7,993.60 | 7,874.29 | 7,937.92 | 7,937.92 | 17,506 |
| 2022-10-28 | 7,937.92 | 7,993.60 | 7,874.29 | 7,922.02 | 7,922.02 | 17,485 |
| 2022-10-27 | 7,993.60 | 8,033.37 | 7,937.92 | 7,953.83 | 7,953.83 | 14,997 |
| 2022-10-26 | 8,033.37 | 8,112.91 | 7,929.97 | 7,929.97 | 7,929.97 | 29,710 |
| 2022-10-25 | 8,510.60 | 8,510.60 | 7,953.83 | 8,192.45 | 8,192.45 | 33,463 |
| 2022-10-24 | 8,192.45 | 8,590.14 | 8,192.45 | 8,271.98 | 8,271.98 | 38,860 |
| 2022-10-21 | 8,311.75 | 8,311.75 | 7,993.60 | 8,112.91 | 8,112.91 | 19,053 |
| 2022-10-20 | 8,590.14 | 8,590.14 | 8,232.22 | 8,311.75 | 8,311.75 | 31,096 |
| 2022-10-19 | 8,669.68 | 8,868.52 | 8,470.83 | 8,550.37 | 8,550.37 | 30,128 |
| 2022-10-18 | 8,510.60 | 8,669.68 | 8,351.52 | 8,510.60 | 8,510.60 | 25,048 |
| 2022-10-17 | 8,510.60 | 8,669.68 | 8,271.98 | 8,391.29 | 8,391.29 | 20,475 |
| 2022-10-14 | 8,311.75 | 8,629.91 | 8,311.75 | 8,470.83 | 8,470.83 | 16,003 |
| 2022-10-13 | 8,908.29 | 8,908.29 | 8,271.98 | 8,271.98 | 8,271.98 | 29,164 |
| 2022-10-12 | 8,987.83 | 8,987.83 | 8,629.91 | 8,669.68 | 8,669.68 | 33,826 |
| 2022-10-11 | 9,226.44 | 9,345.75 | 8,629.91 | 8,788.98 | 8,788.98 | 100,090 |
| 2022-10-07 | 8,470.83 | 9,146.91 | 8,271.98 | 9,146.91 | 9,146.91 | 155,418 |
| 2022-10-06 | 7,953.83 | 8,311.75 | 7,874.29 | 8,232.22 | 8,232.22 | 32,764 |
| 2022-10-05 | 7,914.06 | 8,351.52 | 7,834.52 | 7,874.29 | 7,874.29 | 36,950 |
| 2022-10-04 | 7,731.12 | 7,890.20 | 7,723.17 | 7,850.43 | 7,850.43 | 28,214 |
| 2022-09-30 | 7,906.11 | 7,953.83 | 7,675.45 | 7,715.22 | 7,715.22 | 30,742 |
| 2022-09-29 | 7,993.60 | 8,152.68 | 7,850.43 | 7,874.29 | 7,874.29 | 29,667 |
| 2022-09-28 | 8,073.14 | 8,192.45 | 7,802.71 | 7,914.06 | 7,914.06 | 47,888 |
| 2022-09-27 | 7,914.06 | 8,192.45 | 7,794.75 | 8,192.45 | 8,192.45 | 46,896 |
| 2022-09-26 | 7,770.89 | 8,749.21 | 7,739.08 | 7,914.06 | 7,914.06 | 60,980 |
| 2022-09-23 | 7,993.60 | 8,112.91 | 7,914.06 | 7,929.97 | 7,929.97 | 42,995 |
| 2022-09-22 | 8,112.91 | 8,152.68 | 7,945.88 | 8,073.14 | 8,073.14 | 44,039 |
| 2022-09-21 | 8,629.91 | 8,629.91 | 8,033.37 | 8,152.68 | 8,152.68 | 51,458 |
| 2022-09-20 | 8,351.52 | 9,067.37 | 8,152.68 | 8,431.06 | 8,431.06 | 134,239 |
| 2022-09-19 | 8,271.98 | 8,351.52 | 7,858.39 | 7,914.06 | 7,914.06 | 104,304 |
| 2022-09-16 | 8,828.75 | 8,828.75 | 8,232.22 | 8,351.52 | 8,351.52 | 98,141 |
| 2022-09-15 | 9,146.91 | 9,186.67 | 8,749.21 | 8,749.21 | 8,749.21 | 39,412 |
| 2022-09-14 | 8,669.68 | 9,305.98 | 8,669.68 | 8,987.83 | 8,987.83 | 65,794 |
| 2022-09-13 | 8,948.06 | 9,146.91 | 8,908.29 | 8,948.06 | 8,948.06 | 28,271 |
| 2022-09-08 | 9,107.14 | 9,107.14 | 8,828.75 | 8,948.06 | 8,948.06 | 33,823 |
| 2022-09-07 | 9,425.29 | 9,544.60 | 8,868.52 | 9,067.37 | 9,067.37 | 90,519 |
| 2022-09-06 | 10,021.83 | 10,061.60 | 9,425.29 | 9,504.83 | 9,504.83 | 92,283 |
| 2022-09-05 | 9,425.29 | 10,896.75 | 9,186.67 | 9,902.52 | 9,902.52 | 543,094 |
| 2022-09-02 | 9,305.98 | 9,504.83 | 9,226.44 | 9,345.75 | 9,345.75 | 17,698 |
| 2022-09-01 | 9,584.37 | 9,584.37 | 9,266.21 | 9,305.98 | 9,305.98 | 47,629 |
| 2022-08-31 | 9,345.75 | 9,862.75 | 9,186.67 | 9,584.37 | 9,584.37 | 120,521 |
| 2022-08-30 | 9,703.67 | 10,021.83 | 9,186.67 | 9,624.14 | 9,624.14 | 186,047 |
| 2022-08-29 | 8,351.52 | 9,822.98 | 8,311.75 | 9,345.75 | 9,345.75 | 211,538 |
| 2022-08-26 | 8,749.21 | 8,908.29 | 8,629.91 | 8,709.45 | 8,709.45 | 35,953 |
| 2022-08-25 | 8,470.83 | 8,590.14 | 8,311.75 | 8,590.14 | 8,590.14 | 786,244 |
| 2022-08-24 | 8,709.45 | 8,828.75 | 8,311.75 | 8,431.06 | 8,431.06 | 61,762 |
| 2022-08-23 | 8,669.68 | 8,948.06 | 8,510.60 | 8,709.45 | 8,709.45 | 58,653 |
| 2022-08-22 | 9,305.98 | 9,305.98 | 8,669.68 | 8,908.29 | 8,908.29 | 56,281 |
| 2022-08-19 | 9,107.14 | 9,305.98 | 9,027.60 | 9,067.37 | 9,067.37 | 40,625 |
| 2022-08-18 | 9,385.52 | 9,385.52 | 9,027.60 | 9,107.14 | 9,107.14 | 84,473 |
| 2022-08-17 | 9,663.91 | 9,663.91 | 9,385.52 | 9,385.52 | 9,385.52 | 55,871 |
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.