L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,700.00 | 6,870.00 | 6,650.00 | 6,840.00 | 6,840.00 | 29,931 |
| 2025-04-24 | 6,500.00 | 6,780.00 | 6,500.00 | 6,780.00 | 6,780.00 | 23,236 |
| 2025-04-23 | 6,520.00 | 6,720.00 | 6,450.00 | 6,560.00 | 6,560.00 | 38,002 |
| 2025-04-22 | 6,360.00 | 6,590.00 | 6,360.00 | 6,520.00 | 6,520.00 | 23,488 |
| 2025-04-21 | 6,400.00 | 6,550.00 | 6,400.00 | 6,440.00 | 6,440.00 | 29,832 |
| 2025-04-18 | 6,400.00 | 6,740.00 | 6,360.00 | 6,450.00 | 6,450.00 | 14,528 |
| 2025-04-17 | 6,350.00 | 6,470.00 | 6,330.00 | 6,450.00 | 6,450.00 | 20,000 |
| 2025-04-16 | 6,350.00 | 6,400.00 | 6,290.00 | 6,360.00 | 6,360.00 | 17,143 |
| 2025-04-15 | 6,340.00 | 6,440.00 | 6,270.00 | 6,350.00 | 6,350.00 | 20,925 |
| 2025-04-14 | 6,300.00 | 6,450.00 | 6,300.00 | 6,360.00 | 6,360.00 | 25,978 |
| 2025-04-11 | 6,040.00 | 6,370.00 | 6,000.00 | 6,300.00 | 6,300.00 | 33,305 |
| 2025-04-10 | 6,200.00 | 6,340.00 | 5,940.00 | 6,110.00 | 6,110.00 | 70,410 |
| 2025-04-09 | 6,080.00 | 6,080.00 | 5,800.00 | 5,910.00 | 5,910.00 | 39,144 |
| 2025-04-08 | 6,190.00 | 6,200.00 | 5,980.00 | 6,010.00 | 6,010.00 | 46,575 |
| 2025-04-07 | 6,160.00 | 6,340.00 | 6,000.00 | 6,010.00 | 6,010.00 | 42,831 |
| 2025-04-04 | 6,340.00 | 6,420.00 | 6,150.00 | 6,240.00 | 6,240.00 | 22,473 |
| 2025-04-03 | 6,230.00 | 6,430.00 | 6,050.00 | 6,210.00 | 6,210.00 | 32,501 |
| 2025-04-02 | 6,340.00 | 6,630.00 | 6,210.00 | 6,250.00 | 6,250.00 | 27,181 |
| 2025-04-01 | 6,300.00 | 6,950.00 | 6,180.00 | 6,310.00 | 6,310.00 | 40,747 |
| 2025-03-31 | 6,230.00 | 6,290.00 | 6,080.00 | 6,190.00 | 6,190.00 | 25,460 |
| 2025-03-28 | 6,350.00 | 6,490.00 | 6,290.00 | 6,310.00 | 6,310.00 | 15,988 |
| 2025-03-27 | 6,500.00 | 6,500.00 | 6,350.00 | 6,370.00 | 6,370.00 | 29,472 |
| 2025-03-26 | 6,500.00 | 6,630.00 | 6,440.00 | 6,470.00 | 6,470.00 | 27,755 |
| 2025-03-25 | 6,630.00 | 6,770.00 | 6,450.00 | 6,500.00 | 6,500.00 | 33,871 |
| 2025-03-24 | 6,510.00 | 6,720.00 | 6,510.00 | 6,620.00 | 6,620.00 | 29,732 |
| 2025-03-21 | 6,570.00 | 6,750.00 | 6,500.00 | 6,500.00 | 6,500.00 | 29,744 |
| 2025-03-20 | 6,740.00 | 6,850.00 | 6,530.00 | 6,570.00 | 6,570.00 | 71,200 |
| 2025-03-19 | 6,730.00 | 6,810.00 | 6,690.00 | 6,780.00 | 6,780.00 | 19,139 |
| 2025-03-18 | 6,680.00 | 6,920.00 | 6,680.00 | 6,730.00 | 6,730.00 | 37,168 |
| 2025-03-17 | 6,780.00 | 6,780.00 | 6,640.00 | 6,720.00 | 6,720.00 | 16,276 |
| 2025-03-14 | 6,650.00 | 6,710.00 | 6,640.00 | 6,660.00 | 6,660.00 | 12,210 |
| 2025-03-13 | 6,750.00 | 6,840.00 | 6,640.00 | 6,640.00 | 6,640.00 | 29,574 |
| 2025-03-12 | 6,700.00 | 6,850.00 | 6,700.00 | 6,750.00 | 6,750.00 | 22,469 |
| 2025-03-11 | 6,630.00 | 6,950.00 | 6,590.00 | 6,700.00 | 6,700.00 | 37,241 |
| 2025-03-10 | 6,550.00 | 6,850.00 | 6,550.00 | 6,750.00 | 6,750.00 | 21,642 |
| 2025-03-07 | 6,940.00 | 7,490.00 | 6,680.00 | 6,740.00 | 6,740.00 | 107,217 |
| 2025-03-06 | 6,920.00 | 7,050.00 | 6,790.00 | 6,790.00 | 6,790.00 | 47,455 |
| 2025-03-05 | 6,990.00 | 7,170.00 | 6,900.00 | 6,920.00 | 6,920.00 | 51,886 |
| 2025-03-04 | 7,030.00 | 7,730.00 | 6,800.00 | 7,010.00 | 7,010.00 | 184,893 |
| 2025-02-28 | 6,910.00 | 6,980.00 | 6,720.00 | 6,720.00 | 6,720.00 | 54,250 |
| 2025-02-27 | 7,110.00 | 7,130.00 | 6,950.00 | 6,960.00 | 6,960.00 | 32,628 |
| 2025-02-26 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 25,286 |
| 2025-02-25 | 7,100.00 | 7,220.00 | 7,000.00 | 7,100.00 | 7,100.00 | 36,290 |
| 2025-02-24 | 7,130.00 | 7,280.00 | 7,000.00 | 7,100.00 | 7,100.00 | 29,706 |
| 2025-02-21 | 7,510.00 | 7,670.00 | 7,150.00 | 7,190.00 | 7,190.00 | 79,378 |
| 2025-02-20 | 7,070.00 | 7,260.00 | 6,980.00 | 7,190.00 | 7,190.00 | 42,615 |
| 2025-02-19 | 6,980.00 | 7,140.00 | 6,910.00 | 7,070.00 | 7,070.00 | 49,985 |
| 2025-02-18 | 7,010.00 | 7,060.00 | 6,910.00 | 6,980.00 | 6,980.00 | 33,220 |
| 2025-02-17 | 7,100.00 | 7,120.00 | 6,910.00 | 7,060.00 | 7,060.00 | 47,226 |
| 2025-02-14 | 6,970.00 | 7,140.00 | 6,930.00 | 7,100.00 | 7,100.00 | 30,163 |
| 2025-02-13 | 6,940.00 | 7,080.00 | 6,930.00 | 6,970.00 | 6,970.00 | 22,048 |
| 2025-02-12 | 7,000.00 | 7,040.00 | 6,890.00 | 6,940.00 | 6,940.00 | 30,932 |
| 2025-02-11 | 7,100.00 | 7,150.00 | 6,950.00 | 7,000.00 | 7,000.00 | 49,898 |
| 2025-02-10 | 7,150.00 | 7,170.00 | 6,910.00 | 7,030.00 | 7,030.00 | 38,440 |
| 2025-02-07 | 7,280.00 | 7,280.00 | 7,070.00 | 7,120.00 | 7,120.00 | 33,704 |
| 2025-02-06 | 7,450.00 | 7,450.00 | 7,200.00 | 7,220.00 | 7,220.00 | 25,658 |
| 2025-02-05 | 7,240.00 | 7,380.00 | 7,120.00 | 7,300.00 | 7,300.00 | 35,212 |
| 2025-02-04 | 7,020.00 | 7,280.00 | 7,000.00 | 7,120.00 | 7,120.00 | 20,910 |
| 2025-02-03 | 7,050.00 | 7,290.00 | 6,900.00 | 7,020.00 | 7,020.00 | 46,275 |
| 2025-01-31 | 7,480.00 | 7,600.00 | 7,160.00 | 7,160.00 | 7,160.00 | 33,208 |
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.