L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,200.00 | 4,310.00 | 3,950.00 | 4,015.00 | 4,015.00 | 239,428 |
| 2026-07-20 | 4,540.00 | 4,540.00 | 4,165.00 | 4,245.00 | 4,245.00 | 116,529 |
| 2026-07-16 | 4,400.00 | 4,550.00 | 4,280.00 | 4,355.00 | 4,355.00 | 87,931 |
| 2026-07-15 | 4,150.00 | 4,465.00 | 4,150.00 | 4,320.00 | 4,320.00 | 122,843 |
| 2026-07-14 | 4,780.00 | 4,780.00 | 4,115.00 | 4,225.00 | 4,225.00 | 177,813 |
| 2026-07-13 | 4,680.00 | 4,800.00 | 4,400.00 | 4,405.00 | 4,405.00 | 181,759 |
| 2026-07-10 | 4,480.00 | 4,740.00 | 4,480.00 | 4,680.00 | 4,680.00 | 79,454 |
| 2026-07-09 | 4,510.00 | 4,790.00 | 4,505.00 | 4,535.00 | 4,535.00 | 142,711 |
| 2026-07-08 | 4,750.00 | 5,210.00 | 4,540.00 | 4,690.00 | 4,690.00 | 152,770 |
| 2026-07-07 | 4,515.00 | 4,955.00 | 4,470.00 | 4,755.00 | 4,755.00 | 180,408 |
| 2026-07-06 | 4,605.00 | 4,660.00 | 4,460.00 | 4,560.00 | 4,560.00 | 49,397 |
| 2026-07-03 | 4,485.00 | 4,665.00 | 4,295.00 | 4,600.00 | 4,600.00 | 101,804 |
| 2026-07-02 | 4,635.00 | 4,635.00 | 4,355.00 | 4,495.00 | 4,495.00 | 68,980 |
| 2026-07-01 | 4,720.00 | 4,795.00 | 4,500.00 | 4,605.00 | 4,605.00 | 109,515 |
| 2026-06-30 | 4,580.00 | 5,140.00 | 4,490.00 | 4,500.00 | 4,500.00 | 102,023 |
| 2026-06-29 | 4,170.00 | 4,800.00 | 4,170.00 | 4,770.00 | 4,770.00 | 136,354 |
| 2026-06-26 | 4,400.00 | 4,400.00 | 4,110.00 | 4,170.00 | 4,170.00 | 142,121 |
| 2026-06-25 | 4,595.00 | 4,730.00 | 4,355.00 | 4,355.00 | 4,355.00 | 93,243 |
| 2026-06-24 | 4,385.00 | 4,800.00 | 4,350.00 | 4,550.00 | 4,550.00 | 124,130 |
| 2026-06-23 | 4,765.00 | 4,850.00 | 4,470.00 | 4,470.00 | 4,470.00 | 107,082 |
| 2026-06-22 | 4,900.00 | 4,975.00 | 4,700.00 | 4,800.00 | 4,800.00 | 98,449 |
| 2026-06-19 | 5,010.00 | 5,240.00 | 4,805.00 | 4,925.00 | 4,925.00 | 90,192 |
| 2026-06-18 | 5,330.00 | 5,480.00 | 5,070.00 | 5,090.00 | 5,090.00 | 105,127 |
| 2026-06-17 | 5,220.00 | 5,620.00 | 5,220.00 | 5,350.00 | 5,350.00 | 66,183 |
| 2026-06-16 | 5,150.00 | 5,420.00 | 5,110.00 | 5,330.00 | 5,330.00 | 73,307 |
| 2026-06-15 | 5,250.00 | 5,400.00 | 5,000.00 | 5,230.00 | 5,230.00 | 135,131 |
| 2026-06-12 | 5,260.00 | 5,470.00 | 5,080.00 | 5,250.00 | 5,250.00 | 147,033 |
| 2026-06-11 | 4,980.00 | 5,230.00 | 4,930.00 | 5,230.00 | 5,230.00 | 88,245 |
| 2026-06-10 | 6,000.00 | 6,000.00 | 4,825.00 | 5,030.00 | 5,030.00 | 320,777 |
| 2026-06-09 | 4,730.00 | 5,120.00 | 4,730.00 | 4,970.00 | 4,970.00 | 121,839 |
| 2026-06-08 | 4,800.00 | 5,250.00 | 4,750.00 | 4,750.00 | 4,750.00 | 158,869 |
| 2026-06-05 | 5,120.00 | 5,450.00 | 5,010.00 | 5,200.00 | 5,200.00 | 101,211 |
| 2026-06-04 | 5,280.00 | 5,500.00 | 5,230.00 | 5,290.00 | 5,290.00 | 73,968 |
| 2026-06-02 | 5,210.00 | 5,490.00 | 5,030.00 | 5,280.00 | 5,280.00 | 127,378 |
| 2026-06-01 | 5,570.00 | 5,610.00 | 5,200.00 | 5,210.00 | 5,210.00 | 211,078 |
| 2026-05-29 | 5,980.00 | 5,980.00 | 5,450.00 | 5,570.00 | 5,570.00 | 172,033 |
| 2026-05-28 | 5,660.00 | 6,200.00 | 5,200.00 | 5,780.00 | 5,780.00 | 191,792 |
| 2026-05-27 | 5,940.00 | 5,940.00 | 5,660.00 | 5,720.00 | 5,720.00 | 153,070 |
| 2026-05-26 | 6,230.00 | 6,230.00 | 5,890.00 | 5,950.00 | 5,950.00 | 159,427 |
| 2026-05-22 | 5,800.00 | 6,160.00 | 5,800.00 | 6,150.00 | 6,150.00 | 167,563 |
| 2026-05-21 | 5,810.00 | 5,940.00 | 5,490.00 | 5,810.00 | 5,810.00 | 295,200 |
| 2026-05-20 | 6,630.00 | 6,640.00 | 5,400.00 | 5,800.00 | 5,800.00 | 878,538 |
| 2026-05-19 | 6,100.00 | 6,500.00 | 5,980.00 | 6,270.00 | 6,270.00 | 802,168 |
| 2026-05-18 | 5,940.00 | 6,180.00 | 5,600.00 | 5,960.00 | 5,960.00 | 269,567 |
| 2026-05-15 | 6,180.00 | 6,260.00 | 5,730.00 | 5,960.00 | 5,960.00 | 194,380 |
| 2026-05-14 | 6,100.00 | 6,270.00 | 5,960.00 | 6,180.00 | 6,180.00 | 159,737 |
| 2026-05-13 | 6,150.00 | 6,330.00 | 5,950.00 | 6,100.00 | 6,100.00 | 180,086 |
| 2026-05-12 | 6,210.00 | 6,460.00 | 6,050.00 | 6,150.00 | 6,150.00 | 265,756 |
| 2026-05-11 | 6,550.00 | 6,800.00 | 6,150.00 | 6,210.00 | 6,210.00 | 472,378 |
| 2026-05-08 | 6,830.00 | 6,830.00 | 6,270.00 | 6,530.00 | 6,530.00 | 237,864 |
| 2026-05-07 | 6,700.00 | 6,710.00 | 6,420.00 | 6,520.00 | 6,520.00 | 994,589 |
| 2026-05-06 | 6,960.00 | 7,000.00 | 6,600.00 | 6,710.00 | 6,710.00 | 198,344 |
| 2026-05-04 | 7,320.00 | 7,330.00 | 6,900.00 | 6,960.00 | 6,960.00 | 358,022 |
| 2026-04-30 | 7,610.00 | 7,610.00 | 7,300.00 | 7,310.00 | 7,310.00 | 114,181 |
| 2026-04-29 | 7,580.00 | 7,760.00 | 7,440.00 | 7,610.00 | 7,610.00 | 110,993 |
| 2026-04-28 | 7,970.00 | 8,100.00 | 7,440.00 | 7,440.00 | 7,440.00 | 164,383 |
| 2026-04-27 | 7,710.00 | 8,170.00 | 7,710.00 | 7,840.00 | 7,840.00 | 145,521 |
| 2026-04-24 | 7,610.00 | 7,750.00 | 7,520.00 | 7,700.00 | 7,700.00 | 110,856 |
| 2026-04-23 | 7,680.00 | 7,770.00 | 7,390.00 | 7,610.00 | 7,610.00 | 127,092 |
| 2026-04-22 | 7,570.00 | 7,770.00 | 7,440.00 | 7,660.00 | 7,660.00 | 84,617 |
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.