L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,850.00 | 7,890.00 | 7,510.00 | 7,570.00 | 7,570.00 | 141,682 |
| 2026-04-20 | 7,860.00 | 7,910.00 | 7,670.00 | 7,850.00 | 7,850.00 | 104,697 |
| 2026-04-17 | 7,630.00 | 7,850.00 | 7,500.00 | 7,850.00 | 7,850.00 | 77,702 |
| 2026-04-16 | 7,800.00 | 8,050.00 | 7,600.00 | 7,630.00 | 7,630.00 | 150,698 |
| 2026-04-15 | 7,540.00 | 7,830.00 | 7,520.00 | 7,690.00 | 7,690.00 | 122,578 |
| 2026-04-14 | 7,430.00 | 7,600.00 | 7,380.00 | 7,520.00 | 7,520.00 | 136,423 |
| 2026-04-13 | 7,540.00 | 7,630.00 | 7,360.00 | 7,430.00 | 7,430.00 | 96,843 |
| 2026-04-10 | 7,340.00 | 7,610.00 | 7,270.00 | 7,610.00 | 7,610.00 | 180,360 |
| 2026-04-09 | 7,770.00 | 7,770.00 | 7,330.00 | 7,340.00 | 7,340.00 | 196,098 |
| 2026-04-08 | 7,770.00 | 7,900.00 | 7,540.00 | 7,560.00 | 7,560.00 | 138,159 |
| 2026-04-07 | 7,810.00 | 8,250.00 | 7,600.00 | 7,700.00 | 7,700.00 | 77,250 |
| 2026-04-06 | 7,780.00 | 7,860.00 | 7,500.00 | 7,810.00 | 7,810.00 | 130,292 |
| 2026-04-03 | 7,880.00 | 8,160.00 | 7,600.00 | 7,780.00 | 7,780.00 | 130,803 |
| 2026-04-02 | 8,160.00 | 8,320.00 | 7,610.00 | 7,860.00 | 7,860.00 | 170,192 |
| 2026-04-01 | 8,060.00 | 8,280.00 | 8,030.00 | 8,070.00 | 8,070.00 | 122,202 |
| 2026-03-31 | 8,280.00 | 8,550.00 | 7,880.00 | 7,980.00 | 7,980.00 | 201,229 |
| 2026-03-30 | 8,300.00 | 8,640.00 | 8,300.00 | 8,440.00 | 8,440.00 | 74,097 |
| 2026-03-27 | 8,650.00 | 8,780.00 | 8,360.00 | 8,750.00 | 8,750.00 | 142,140 |
| 2026-03-26 | 8,890.00 | 9,000.00 | 8,690.00 | 8,730.00 | 8,730.00 | 121,451 |
| 2026-03-25 | 8,810.00 | 9,140.00 | 8,810.00 | 9,000.00 | 9,000.00 | 134,052 |
| 2026-03-24 | 8,820.00 | 9,030.00 | 8,650.00 | 8,980.00 | 8,980.00 | 158,547 |
| 2026-03-23 | 8,910.00 | 9,260.00 | 8,620.00 | 8,740.00 | 8,740.00 | 400,707 |
| 2026-03-20 | 8,920.00 | 9,190.00 | 8,920.00 | 9,100.00 | 9,100.00 | 169,725 |
| 2026-03-19 | 9,190.00 | 9,290.00 | 9,000.00 | 9,070.00 | 9,070.00 | 198,516 |
| 2026-03-18 | 10,080.00 | 10,080.00 | 9,300.00 | 9,350.00 | 9,350.00 | 352,750 |
| 2026-03-17 | 9,900.00 | 10,030.00 | 9,500.00 | 9,900.00 | 9,900.00 | 124,387 |
| 2026-03-16 | 9,940.00 | 9,940.00 | 9,500.00 | 9,620.00 | 9,620.00 | 238,741 |
| 2026-03-13 | 10,130.00 | 10,130.00 | 9,720.00 | 9,950.00 | 9,950.00 | 130,792 |
| 2026-03-12 | 10,180.00 | 10,420.00 | 9,800.00 | 10,130.00 | 10,130.00 | 171,171 |
| 2026-03-11 | 9,840.00 | 10,630.00 | 9,840.00 | 10,160.00 | 10,160.00 | 290,051 |
| 2026-03-10 | 10,220.00 | 10,290.00 | 9,400.00 | 9,840.00 | 9,840.00 | 284,261 |
| 2026-03-09 | 9,700.00 | 10,480.00 | 9,260.00 | 9,990.00 | 9,990.00 | 544,213 |
| 2026-03-06 | 10,060.00 | 10,500.00 | 9,700.00 | 10,070.00 | 10,070.00 | 342,913 |
| 2026-03-05 | 9,920.00 | 10,700.00 | 9,920.00 | 10,330.00 | 10,330.00 | 313,446 |
| 2026-03-04 | 10,790.00 | 10,790.00 | 9,360.00 | 9,360.00 | 9,360.00 | 932,537 |
| 2026-03-03 | 11,490.00 | 11,570.00 | 10,880.00 | 10,880.00 | 10,880.00 | 400,234 |
| 2026-02-27 | 11,850.00 | 12,180.00 | 11,490.00 | 11,600.00 | 11,600.00 | 464,790 |
| 2026-02-26 | 11,700.00 | 12,050.00 | 11,510.00 | 11,640.00 | 11,640.00 | 421,887 |
| 2026-02-25 | 11,850.00 | 12,290.00 | 11,530.00 | 11,540.00 | 11,540.00 | 517,712 |
| 2026-02-24 | 11,800.00 | 12,000.00 | 11,600.00 | 11,840.00 | 11,840.00 | 241,648 |
| 2026-02-23 | 12,000.00 | 12,100.00 | 11,460.00 | 11,800.00 | 11,800.00 | 415,401 |
| 2026-02-20 | 12,600.00 | 12,600.00 | 11,300.00 | 12,000.00 | 12,000.00 | 1,044,736 |
| 2026-02-19 | 13,450.00 | 13,510.00 | 12,580.00 | 12,650.00 | 12,650.00 | 462,594 |
| 2026-02-13 | 13,990.00 | 14,060.00 | 13,360.00 | 13,420.00 | 13,420.00 | 252,341 |
| 2026-02-12 | 13,970.00 | 14,240.00 | 13,730.00 | 14,110.00 | 14,110.00 | 173,172 |
| 2026-02-11 | 14,380.00 | 14,570.00 | 13,940.00 | 13,970.00 | 13,970.00 | 175,759 |
| 2026-02-10 | 14,860.00 | 14,860.00 | 14,190.00 | 14,220.00 | 14,220.00 | 134,824 |
| 2026-02-09 | 14,140.00 | 14,800.00 | 14,040.00 | 14,660.00 | 14,660.00 | 247,355 |
| 2026-02-06 | 14,230.00 | 14,620.00 | 13,510.00 | 13,730.00 | 13,730.00 | 295,654 |
| 2026-02-05 | 14,900.00 | 15,350.00 | 14,640.00 | 14,640.00 | 14,640.00 | 235,963 |
| 2026-02-04 | 14,860.00 | 15,370.00 | 14,710.00 | 14,940.00 | 14,940.00 | 223,566 |
| 2026-02-03 | 15,300.00 | 15,600.00 | 14,560.00 | 14,850.00 | 14,850.00 | 314,128 |
| 2026-02-02 | 16,360.00 | 16,400.00 | 15,080.00 | 15,090.00 | 15,090.00 | 482,340 |
| 2026-01-30 | 15,390.00 | 16,260.00 | 15,210.00 | 15,890.00 | 15,890.00 | 554,731 |
| 2026-01-29 | 15,370.00 | 16,000.00 | 14,920.00 | 15,520.00 | 15,520.00 | 478,115 |
| 2026-01-28 | 15,880.00 | 15,880.00 | 14,900.00 | 15,560.00 | 15,560.00 | 269,571 |
| 2026-01-27 | 15,200.00 | 15,550.00 | 14,710.00 | 15,540.00 | 15,540.00 | 295,969 |
| 2026-01-26 | 14,710.00 | 15,780.00 | 14,200.00 | 15,200.00 | 15,200.00 | 694,966 |
| 2026-01-23 | 13,420.00 | 14,570.00 | 13,200.00 | 14,290.00 | 14,290.00 | 563,268 |
| 2026-01-22 | 12,480.00 | 13,840.00 | 12,210.00 | 13,400.00 | 13,400.00 | 569,942 |
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.