L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 12,480.00 | 13,840.00 | 12,210.00 | 13,400.00 | 13,400.00 | 569,942 |
| 2026-01-21 | 12,710.00 | 12,710.00 | 11,990.00 | 12,260.00 | 12,260.00 | 345,416 |
| 2026-01-20 | 12,530.00 | 13,100.00 | 12,530.00 | 12,710.00 | 12,710.00 | 215,485 |
| 2026-01-19 | 12,630.00 | 13,650.00 | 12,440.00 | 12,700.00 | 12,700.00 | 426,529 |
| 2026-01-16 | 12,500.00 | 12,860.00 | 12,100.00 | 12,500.00 | 12,500.00 | 501,559 |
| 2026-01-15 | 12,900.00 | 13,320.00 | 12,500.00 | 12,870.00 | 12,870.00 | 160,785 |
| 2026-01-14 | 13,510.00 | 13,570.00 | 12,600.00 | 12,710.00 | 12,710.00 | 242,089 |
| 2026-01-13 | 13,570.00 | 13,950.00 | 13,260.00 | 13,500.00 | 13,500.00 | 205,209 |
| 2026-01-12 | 14,550.00 | 14,550.00 | 13,150.00 | 13,570.00 | 13,570.00 | 558,406 |
| 2026-01-09 | 13,450.00 | 14,130.00 | 13,260.00 | 14,080.00 | 14,080.00 | 422,676 |
| 2026-01-08 | 13,320.00 | 13,640.00 | 12,800.00 | 13,420.00 | 13,420.00 | 280,808 |
| 2026-01-07 | 13,540.00 | 13,770.00 | 12,700.00 | 13,280.00 | 13,280.00 | 284,137 |
| 2026-01-06 | 13,840.00 | 14,050.00 | 13,360.00 | 13,520.00 | 13,520.00 | 492,223 |
| 2026-01-05 | 13,420.00 | 14,330.00 | 13,000.00 | 14,050.00 | 14,050.00 | 416,282 |
| 2026-01-02 | 12,900.00 | 13,400.00 | 12,700.00 | 13,310.00 | 13,310.00 | 261,002 |
| 2025-12-30 | 12,540.00 | 13,060.00 | 12,540.00 | 12,960.00 | 12,960.00 | 227,254 |
| 2025-12-29 | 12,500.00 | 12,970.00 | 12,180.00 | 12,960.00 | 12,960.00 | 260,289 |
| 2025-12-26 | 12,170.00 | 12,550.00 | 11,560.00 | 12,230.00 | 12,230.00 | 545,959 |
| 2025-12-24 | 13,650.00 | 13,650.00 | 12,120.00 | 12,190.00 | 12,190.00 | 879,244 |
| 2025-12-23 | 14,260.00 | 14,450.00 | 13,170.00 | 13,610.00 | 13,610.00 | 473,110 |
| 2025-12-22 | 14,610.00 | 14,730.00 | 14,300.00 | 14,380.00 | 14,380.00 | 289,660 |
| 2025-12-19 | 14,320.00 | 15,280.00 | 14,150.00 | 14,610.00 | 14,610.00 | 353,898 |
| 2025-12-18 | 13,690.00 | 14,700.00 | 13,590.00 | 14,280.00 | 14,280.00 | 300,645 |
| 2025-12-17 | 14,750.00 | 14,900.00 | 14,000.00 | 14,000.00 | 14,000.00 | 359,234 |
| 2025-12-16 | 15,460.00 | 15,460.00 | 14,700.00 | 14,750.00 | 14,750.00 | 297,506 |
| 2025-12-15 | 15,240.00 | 15,470.00 | 14,700.00 | 15,160.00 | 15,160.00 | 297,224 |
| 2025-12-12 | 14,690.00 | 15,420.00 | 14,120.00 | 15,270.00 | 15,270.00 | 821,225 |
| 2025-12-11 | 15,600.00 | 15,840.00 | 14,500.00 | 14,690.00 | 14,690.00 | 594,976 |
| 2025-12-10 | 14,670.00 | 15,510.00 | 14,100.00 | 15,200.00 | 15,200.00 | 616,965 |
| 2025-12-09 | 14,960.00 | 15,020.00 | 14,350.00 | 14,630.00 | 14,630.00 | 416,058 |
| 2025-12-08 | 14,490.00 | 15,930.00 | 14,450.00 | 14,960.00 | 14,960.00 | 1,196,773 |
| 2025-12-05 | 15,410.00 | 15,500.00 | 13,870.00 | 13,930.00 | 13,930.00 | 1,213,024 |
| 2025-12-04 | 14,150.00 | 15,500.00 | 13,830.00 | 15,410.00 | 15,410.00 | 1,777,976 |
| 2025-12-03 | 12,030.00 | 14,590.00 | 11,910.00 | 14,110.00 | 14,110.00 | 2,586,126 |
| 2025-12-02 | 11,150.00 | 12,500.00 | 10,650.00 | 12,030.00 | 12,030.00 | 1,323,733 |
| 2025-12-01 | 10,950.00 | 11,320.00 | 10,600.00 | 11,000.00 | 11,000.00 | 308,292 |
| 2025-11-28 | 10,740.00 | 11,100.00 | 10,600.00 | 10,760.00 | 10,760.00 | 239,401 |
| 2025-11-27 | 11,330.00 | 11,330.00 | 10,530.00 | 10,840.00 | 10,840.00 | 323,991 |
| 2025-11-26 | 10,730.00 | 11,130.00 | 10,560.00 | 10,970.00 | 10,970.00 | 435,666 |
| 2025-11-25 | 10,460.00 | 11,420.00 | 10,350.00 | 10,850.00 | 10,850.00 | 966,118 |
| 2025-11-24 | 10,460.00 | 11,500.00 | 10,000.00 | 10,230.00 | 10,230.00 | 1,800,101 |
| 2025-11-21 | 9,600.00 | 9,980.00 | 9,280.00 | 9,410.00 | 9,410.00 | 200,355 |
| 2025-11-20 | 10,000.00 | 10,160.00 | 9,710.00 | 10,020.00 | 10,020.00 | 304,925 |
| 2025-11-19 | 9,410.00 | 10,350.00 | 8,960.00 | 10,140.00 | 10,140.00 | 819,883 |
| 2025-11-18 | 9,460.00 | 9,650.00 | 9,050.00 | 9,400.00 | 9,400.00 | 312,742 |
| 2025-11-17 | 10,580.00 | 10,580.00 | 8,900.00 | 9,460.00 | 9,460.00 | 744,533 |
| 2025-11-14 | 9,900.00 | 11,000.00 | 9,800.00 | 10,520.00 | 10,520.00 | 556,920 |
| 2025-11-13 | 9,470.00 | 10,930.00 | 9,430.00 | 10,130.00 | 10,130.00 | 1,261,352 |
| 2025-11-12 | 9,090.00 | 9,290.00 | 8,950.00 | 9,280.00 | 9,280.00 | 58,531 |
| 2025-11-11 | 9,140.00 | 9,440.00 | 8,950.00 | 9,070.00 | 9,070.00 | 92,424 |
| 2025-11-10 | 8,840.00 | 9,390.00 | 8,840.00 | 9,140.00 | 9,140.00 | 76,407 |
| 2025-11-07 | 8,730.00 | 9,090.00 | 8,730.00 | 8,890.00 | 8,890.00 | 65,824 |
| 2025-11-06 | 9,050.00 | 9,650.00 | 9,000.00 | 9,090.00 | 9,090.00 | 156,267 |
| 2025-11-05 | 8,650.00 | 9,200.00 | 8,340.00 | 9,050.00 | 9,050.00 | 184,107 |
| 2025-11-04 | 8,900.00 | 8,900.00 | 8,680.00 | 8,710.00 | 8,710.00 | 122,046 |
| 2025-11-03 | 9,010.00 | 9,450.00 | 8,700.00 | 8,900.00 | 8,900.00 | 170,481 |
| 2025-10-31 | 9,130.00 | 9,480.00 | 9,020.00 | 9,030.00 | 9,030.00 | 60,432 |
| 2025-10-30 | 9,240.00 | 9,420.00 | 9,050.00 | 9,170.00 | 9,170.00 | 64,158 |
| 2025-10-29 | 9,660.00 | 9,740.00 | 9,110.00 | 9,200.00 | 9,200.00 | 114,652 |
| 2025-10-28 | 9,530.00 | 9,840.00 | 9,460.00 | 9,470.00 | 9,470.00 | 115,942 |
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.