L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,290.00 | 9,290.00 | 8,850.00 | 9,000.00 | 9,000.00 | 121,943 |
| 2025-10-23 | 9,550.00 | 9,620.00 | 8,990.00 | 8,990.00 | 8,990.00 | 158,868 |
| 2025-10-22 | 9,580.00 | 9,820.00 | 9,470.00 | 9,550.00 | 9,550.00 | 109,569 |
| 2025-10-21 | 9,660.00 | 9,660.00 | 9,310.00 | 9,580.00 | 9,580.00 | 249,593 |
| 2025-10-20 | 9,740.00 | 9,860.00 | 9,150.00 | 9,660.00 | 9,660.00 | 145,871 |
| 2025-10-17 | 9,580.00 | 10,180.00 | 9,530.00 | 9,740.00 | 9,740.00 | 277,574 |
| 2025-10-16 | 9,740.00 | 9,820.00 | 9,370.00 | 9,540.00 | 9,540.00 | 160,422 |
| 2025-10-15 | 9,700.00 | 9,890.00 | 9,480.00 | 9,730.00 | 9,730.00 | 262,598 |
| 2025-10-14 | 9,360.00 | 9,880.00 | 9,150.00 | 9,780.00 | 9,780.00 | 469,089 |
| 2025-10-13 | 8,400.00 | 9,850.00 | 8,250.00 | 9,450.00 | 9,450.00 | 826,877 |
| 2025-10-10 | 8,060.00 | 8,510.00 | 8,060.00 | 8,510.00 | 8,510.00 | 297,753 |
| 2025-10-02 | 7,900.00 | 8,050.00 | 7,850.00 | 7,960.00 | 7,960.00 | 62,345 |
| 2025-10-01 | 8,170.00 | 8,170.00 | 7,870.00 | 7,920.00 | 7,920.00 | 77,471 |
| 2025-09-30 | 8,100.00 | 8,200.00 | 7,900.00 | 7,970.00 | 7,970.00 | 53,567 |
| 2025-09-29 | 7,880.00 | 8,380.00 | 7,740.00 | 8,060.00 | 8,060.00 | 173,946 |
| 2025-09-26 | 7,950.00 | 8,020.00 | 7,680.00 | 7,730.00 | 7,730.00 | 163,178 |
| 2025-09-25 | 8,730.00 | 8,770.00 | 7,940.00 | 7,950.00 | 7,950.00 | 457,089 |
| 2025-09-24 | 8,800.00 | 8,960.00 | 8,600.00 | 8,850.00 | 8,850.00 | 112,356 |
| 2025-09-23 | 8,840.00 | 8,840.00 | 8,600.00 | 8,800.00 | 8,800.00 | 200,712 |
| 2025-09-22 | 8,760.00 | 8,930.00 | 8,680.00 | 8,710.00 | 8,710.00 | 155,309 |
| 2025-09-19 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0 |
| 2025-09-18 | 8,820.00 | 8,900.00 | 8,590.00 | 8,670.00 | 8,670.00 | 204,423 |
| 2025-09-17 | 9,030.00 | 9,090.00 | 8,700.00 | 8,790.00 | 8,790.00 | 242,443 |
| 2025-09-16 | 8,980.00 | 9,530.00 | 8,510.00 | 9,060.00 | 9,060.00 | 523,075 |
| 2025-09-15 | 10,040.00 | 10,040.00 | 8,740.00 | 8,860.00 | 8,860.00 | 786,216 |
| 2025-09-12 | 8,780.00 | 9,940.00 | 8,780.00 | 9,860.00 | 9,860.00 | 1,156,050 |
| 2025-09-11 | 8,910.00 | 9,180.00 | 8,540.00 | 8,770.00 | 8,770.00 | 303,055 |
| 2025-09-10 | 8,960.00 | 8,960.00 | 8,370.00 | 8,780.00 | 8,780.00 | 492,949 |
| 2025-09-09 | 9,170.00 | 9,450.00 | 8,890.00 | 8,970.00 | 8,970.00 | 525,312 |
| 2025-09-08 | 8,700.00 | 10,100.00 | 8,150.00 | 9,220.00 | 9,220.00 | 2,715,401 |
| 2025-09-05 | 7,290.00 | 7,890.00 | 7,230.00 | 7,840.00 | 7,840.00 | 328,288 |
| 2025-09-04 | 7,220.00 | 7,240.00 | 7,100.00 | 7,200.00 | 7,200.00 | 40,722 |
| 2025-09-03 | 7,130.00 | 7,250.00 | 7,050.00 | 7,180.00 | 7,180.00 | 57,221 |
| 2025-09-02 | 7,190.00 | 7,190.00 | 7,050.00 | 7,130.00 | 7,130.00 | 29,149 |
| 2025-09-01 | 7,200.00 | 7,200.00 | 7,000.00 | 7,170.00 | 7,170.00 | 45,826 |
| 2025-08-29 | 7,200.00 | 7,260.00 | 7,130.00 | 7,200.00 | 7,200.00 | 21,735 |
| 2025-08-28 | 7,300.00 | 7,300.00 | 7,170.00 | 7,190.00 | 7,190.00 | 21,311 |
| 2025-08-27 | 7,200.00 | 7,290.00 | 7,120.00 | 7,180.00 | 7,180.00 | 36,074 |
| 2025-08-26 | 7,270.00 | 7,380.00 | 7,140.00 | 7,190.00 | 7,190.00 | 39,303 |
| 2025-08-25 | 7,280.00 | 7,430.00 | 7,250.00 | 7,270.00 | 7,270.00 | 29,065 |
| 2025-08-22 | 7,220.00 | 7,340.00 | 7,200.00 | 7,280.00 | 7,280.00 | 33,513 |
| 2025-08-21 | 7,230.00 | 7,410.00 | 7,200.00 | 7,210.00 | 7,210.00 | 33,212 |
| 2025-08-20 | 7,150.00 | 7,330.00 | 7,000.00 | 7,210.00 | 7,210.00 | 41,586 |
| 2025-08-19 | 7,320.00 | 7,320.00 | 7,150.00 | 7,150.00 | 7,150.00 | 46,471 |
| 2025-08-18 | 7,370.00 | 7,370.00 | 7,150.00 | 7,320.00 | 7,320.00 | 55,538 |
| 2025-08-14 | 7,350.00 | 7,530.00 | 7,290.00 | 7,320.00 | 7,320.00 | 46,795 |
| 2025-08-13 | 7,360.00 | 7,550.00 | 7,150.00 | 7,370.00 | 7,370.00 | 57,782 |
| 2025-08-12 | 7,600.00 | 7,650.00 | 7,050.00 | 7,350.00 | 7,350.00 | 130,605 |
| 2025-08-11 | 7,400.00 | 7,640.00 | 7,350.00 | 7,430.00 | 7,430.00 | 84,614 |
| 2025-08-08 | 7,290.00 | 7,740.00 | 7,290.00 | 7,400.00 | 7,400.00 | 130,411 |
| 2025-08-07 | 7,290.00 | 7,400.00 | 7,000.00 | 7,290.00 | 7,290.00 | 66,277 |
| 2025-08-06 | 7,230.00 | 7,360.00 | 7,030.00 | 7,220.00 | 7,220.00 | 72,848 |
| 2025-08-05 | 6,830.00 | 7,170.00 | 6,830.00 | 7,140.00 | 7,140.00 | 80,901 |
| 2025-08-04 | 6,810.00 | 7,000.00 | 6,790.00 | 6,830.00 | 6,830.00 | 81,886 |
| 2025-08-01 | 7,170.00 | 7,180.00 | 6,610.00 | 6,800.00 | 6,800.00 | 98,543 |
| 2025-07-31 | 7,530.00 | 7,550.00 | 7,060.00 | 7,170.00 | 7,170.00 | 68,782 |
| 2025-07-30 | 7,410.00 | 7,630.00 | 7,410.00 | 7,510.00 | 7,510.00 | 110,292 |
| 2025-07-29 | 7,280.00 | 7,490.00 | 7,180.00 | 7,410.00 | 7,410.00 | 75,446 |
| 2025-07-28 | 7,330.00 | 7,580.00 | 7,180.00 | 7,280.00 | 7,280.00 | 52,683 |
| 2025-07-25 | 7,410.00 | 7,650.00 | 7,200.00 | 7,330.00 | 7,330.00 | 78,173 |
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.