L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,410.00 | 7,650.00 | 7,200.00 | 7,330.00 | 7,330.00 | 78,173 |
| 2025-07-24 | 7,700.00 | 7,820.00 | 7,330.00 | 7,450.00 | 7,450.00 | 68,267 |
| 2025-07-23 | 7,530.00 | 8,070.00 | 7,400.00 | 7,720.00 | 7,720.00 | 146,887 |
| 2025-07-22 | 7,520.00 | 7,980.00 | 7,400.00 | 7,530.00 | 7,530.00 | 69,413 |
| 2025-07-21 | 7,700.00 | 7,740.00 | 7,440.00 | 7,590.00 | 7,590.00 | 52,252 |
| 2025-07-18 | 8,000.00 | 8,240.00 | 7,700.00 | 7,700.00 | 7,700.00 | 80,297 |
| 2025-07-17 | 7,850.00 | 8,060.00 | 7,830.00 | 8,000.00 | 8,000.00 | 52,653 |
| 2025-07-16 | 7,820.00 | 8,000.00 | 7,740.00 | 7,850.00 | 7,850.00 | 49,380 |
| 2025-07-15 | 7,650.00 | 7,860.00 | 7,450.00 | 7,820.00 | 7,820.00 | 82,739 |
| 2025-07-14 | 7,800.00 | 8,150.00 | 7,410.00 | 7,650.00 | 7,650.00 | 186,114 |
| 2025-07-11 | 7,310.00 | 7,820.00 | 7,300.00 | 7,800.00 | 7,800.00 | 167,902 |
| 2025-07-10 | 6,960.00 | 7,490.00 | 6,750.00 | 7,470.00 | 7,470.00 | 223,791 |
| 2025-07-09 | 6,640.00 | 7,200.00 | 6,400.00 | 6,960.00 | 6,960.00 | 348,248 |
| 2025-07-08 | 6,150.00 | 6,590.00 | 6,150.00 | 6,590.00 | 6,590.00 | 96,983 |
| 2025-07-07 | 5,810.00 | 6,360.00 | 5,770.00 | 6,190.00 | 6,190.00 | 139,736 |
| 2025-07-04 | 5,670.00 | 6,000.00 | 5,670.00 | 5,810.00 | 5,810.00 | 67,579 |
| 2025-07-03 | 5,630.00 | 5,750.00 | 5,620.00 | 5,710.00 | 5,710.00 | 24,301 |
| 2025-07-02 | 5,670.00 | 5,730.00 | 5,590.00 | 5,610.00 | 5,610.00 | 32,262 |
| 2025-07-01 | 5,700.00 | 5,880.00 | 5,670.00 | 5,670.00 | 5,670.00 | 26,665 |
| 2025-06-30 | 5,890.00 | 5,910.00 | 5,750.00 | 5,750.00 | 5,750.00 | 34,553 |
| 2025-06-27 | 6,000.00 | 6,000.00 | 5,830.00 | 5,930.00 | 5,930.00 | 53,359 |
| 2025-06-26 | 5,680.00 | 6,010.00 | 5,590.00 | 6,010.00 | 6,010.00 | 93,807 |
| 2025-06-25 | 5,630.00 | 5,860.00 | 5,590.00 | 5,720.00 | 5,720.00 | 37,728 |
| 2025-06-24 | 5,660.00 | 5,730.00 | 5,570.00 | 5,640.00 | 5,640.00 | 84,913 |
| 2025-06-23 | 5,850.00 | 5,850.00 | 5,640.00 | 5,660.00 | 5,660.00 | 69,649 |
| 2025-06-20 | 5,870.00 | 5,940.00 | 5,800.00 | 5,850.00 | 5,850.00 | 31,309 |
| 2025-06-19 | 5,880.00 | 5,900.00 | 5,780.00 | 5,870.00 | 5,870.00 | 40,933 |
| 2025-06-18 | 5,970.00 | 5,970.00 | 5,850.00 | 5,860.00 | 5,860.00 | 68,222 |
| 2025-06-17 | 5,980.00 | 6,060.00 | 5,930.00 | 5,950.00 | 5,950.00 | 27,708 |
| 2025-06-16 | 5,980.00 | 6,040.00 | 5,880.00 | 5,920.00 | 5,920.00 | 34,794 |
| 2025-06-13 | 6,070.00 | 6,110.00 | 5,900.00 | 5,980.00 | 5,980.00 | 60,754 |
| 2025-06-12 | 6,110.00 | 6,150.00 | 6,040.00 | 6,070.00 | 6,070.00 | 43,599 |
| 2025-06-11 | 6,050.00 | 6,180.00 | 6,020.00 | 6,160.00 | 6,160.00 | 38,660 |
| 2025-06-10 | 6,050.00 | 6,090.00 | 6,000.00 | 6,070.00 | 6,070.00 | 31,131 |
| 2025-06-09 | 6,100.00 | 6,110.00 | 5,950.00 | 6,060.00 | 6,060.00 | 44,891 |
| 2025-06-05 | 6,090.00 | 6,180.00 | 5,990.00 | 6,110.00 | 6,110.00 | 59,940 |
| 2025-06-04 | 6,300.00 | 6,380.00 | 6,040.00 | 6,090.00 | 6,090.00 | 48,165 |
| 2025-06-02 | 6,100.00 | 6,300.00 | 5,990.00 | 6,300.00 | 6,300.00 | 45,771 |
| 2025-05-30 | 6,100.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | 25,243 |
| 2025-05-29 | 6,510.00 | 6,510.00 | 5,950.00 | 6,100.00 | 6,100.00 | 50,729 |
| 2025-05-28 | 5,980.00 | 6,030.00 | 5,910.00 | 5,950.00 | 5,950.00 | 23,751 |
| 2025-05-27 | 6,100.00 | 6,180.00 | 5,900.00 | 5,980.00 | 5,980.00 | 38,904 |
| 2025-05-26 | 6,050.00 | 6,210.00 | 6,050.00 | 6,180.00 | 6,180.00 | 22,440 |
| 2025-05-23 | 6,120.00 | 6,120.00 | 5,920.00 | 6,080.00 | 6,080.00 | 19,118 |
| 2025-05-22 | 6,020.00 | 6,120.00 | 5,980.00 | 6,070.00 | 6,070.00 | 26,629 |
| 2025-05-21 | 5,990.00 | 6,110.00 | 5,980.00 | 6,020.00 | 6,020.00 | 18,428 |
| 2025-05-20 | 6,140.00 | 6,140.00 | 5,920.00 | 5,980.00 | 5,980.00 | 40,544 |
| 2025-05-19 | 6,090.00 | 6,090.00 | 5,910.00 | 5,990.00 | 5,990.00 | 59,621 |
| 2025-05-16 | 6,470.00 | 6,580.00 | 6,030.00 | 6,090.00 | 6,090.00 | 185,092 |
| 2025-05-15 | 6,540.00 | 6,600.00 | 6,410.00 | 6,470.00 | 6,470.00 | 26,194 |
| 2025-05-14 | 6,490.00 | 6,600.00 | 6,400.00 | 6,590.00 | 6,590.00 | 49,425 |
| 2025-05-13 | 6,520.00 | 6,620.00 | 6,480.00 | 6,530.00 | 6,530.00 | 25,094 |
| 2025-05-12 | 6,580.00 | 6,800.00 | 6,490.00 | 6,560.00 | 6,560.00 | 20,583 |
| 2025-05-09 | 6,730.00 | 6,880.00 | 6,480.00 | 6,550.00 | 6,550.00 | 34,147 |
| 2025-05-08 | 6,510.00 | 6,740.00 | 6,500.00 | 6,710.00 | 6,710.00 | 18,989 |
| 2025-05-07 | 6,780.00 | 6,800.00 | 6,590.00 | 6,590.00 | 6,590.00 | 69,615 |
| 2025-05-02 | 6,850.00 | 6,870.00 | 6,660.00 | 6,780.00 | 6,780.00 | 27,997 |
| 2025-04-30 | 6,990.00 | 6,990.00 | 6,750.00 | 6,850.00 | 6,850.00 | 31,432 |
| 2025-04-29 | 6,890.00 | 6,990.00 | 6,760.00 | 6,810.00 | 6,810.00 | 55,161 |
| 2025-04-28 | 6,900.00 | 7,580.00 | 6,680.00 | 6,740.00 | 6,740.00 | 521,170 |
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.