L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,390.00 | 7,560.00 | 7,360.00 | 7,500.00 | 7,500.00 | 24,132 |
| 2025-01-23 | 7,420.00 | 7,530.00 | 7,350.00 | 7,460.00 | 7,460.00 | 34,145 |
| 2025-01-22 | 7,410.00 | 7,620.00 | 7,360.00 | 7,490.00 | 7,490.00 | 42,492 |
| 2025-01-21 | 7,400.00 | 7,430.00 | 7,190.00 | 7,410.00 | 7,410.00 | 32,531 |
| 2025-01-20 | 7,290.00 | 7,370.00 | 7,160.00 | 7,300.00 | 7,300.00 | 28,020 |
| 2025-01-17 | 7,370.00 | 7,370.00 | 7,180.00 | 7,290.00 | 7,290.00 | 49,294 |
| 2025-01-16 | 7,200.00 | 7,430.00 | 7,110.00 | 7,380.00 | 7,380.00 | 66,708 |
| 2025-01-15 | 7,230.00 | 7,300.00 | 7,150.00 | 7,190.00 | 7,190.00 | 34,598 |
| 2025-01-14 | 7,000.00 | 7,330.00 | 6,930.00 | 7,300.00 | 7,300.00 | 57,762 |
| 2025-01-13 | 7,100.00 | 7,380.00 | 6,940.00 | 7,010.00 | 7,010.00 | 52,493 |
| 2025-01-10 | 7,050.00 | 7,100.00 | 6,960.00 | 7,100.00 | 7,100.00 | 26,656 |
| 2025-01-09 | 7,050.00 | 7,130.00 | 6,950.00 | 7,050.00 | 7,050.00 | 27,270 |
| 2025-01-08 | 6,850.00 | 7,020.00 | 6,840.00 | 6,990.00 | 6,990.00 | 45,529 |
| 2025-01-07 | 6,990.00 | 7,130.00 | 6,800.00 | 6,870.00 | 6,870.00 | 33,092 |
| 2025-01-06 | 6,900.00 | 6,920.00 | 6,750.00 | 6,870.00 | 6,870.00 | 18,689 |
| 2025-01-03 | 6,990.00 | 6,990.00 | 6,800.00 | 6,850.00 | 6,850.00 | 29,702 |
| 2025-01-02 | 6,500.00 | 7,140.00 | 6,500.00 | 7,010.00 | 7,010.00 | 69,180 |
| 2024-12-30 | 6,500.00 | 6,830.00 | 6,500.00 | 6,630.00 | 6,630.00 | 17,018 |
| 2024-12-27 | 6,850.00 | 6,850.00 | 6,520.00 | 6,520.00 | 6,520.00 | 14,557 |
| 2024-12-26 | 6,800.00 | 6,850.00 | 6,600.00 | 6,640.00 | 6,640.00 | 22,688 |
| 2024-12-24 | 6,800.00 | 6,850.00 | 6,690.00 | 6,800.00 | 6,800.00 | 17,966 |
| 2024-12-23 | 6,670.00 | 6,800.00 | 6,620.00 | 6,690.00 | 6,690.00 | 15,447 |
| 2024-12-20 | 7,040.00 | 7,040.00 | 6,630.00 | 6,680.00 | 6,680.00 | 22,432 |
| 2024-12-19 | 6,850.00 | 7,090.00 | 6,850.00 | 6,900.00 | 6,900.00 | 20,011 |
| 2024-12-18 | 6,970.00 | 7,080.00 | 6,850.00 | 7,040.00 | 7,040.00 | 29,675 |
| 2024-12-17 | 7,000.00 | 7,030.00 | 6,710.00 | 7,000.00 | 7,000.00 | 28,309 |
| 2024-12-16 | 7,090.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | 21,317 |
| 2024-12-13 | 7,000.00 | 7,070.00 | 6,900.00 | 7,000.00 | 7,000.00 | 20,823 |
| 2024-12-12 | 6,600.00 | 7,080.00 | 6,600.00 | 7,020.00 | 7,020.00 | 71,011 |
| 2024-12-11 | 6,460.00 | 6,680.00 | 6,310.00 | 6,640.00 | 6,640.00 | 27,592 |
| 2024-12-10 | 6,010.00 | 6,350.00 | 6,010.00 | 6,310.00 | 6,310.00 | 27,257 |
| 2024-12-09 | 6,320.00 | 6,360.00 | 5,930.00 | 6,010.00 | 6,010.00 | 87,579 |
| 2024-12-06 | 6,600.00 | 6,600.00 | 6,220.00 | 6,500.00 | 6,500.00 | 38,949 |
| 2024-12-05 | 6,460.00 | 6,580.00 | 6,410.00 | 6,430.00 | 6,430.00 | 24,698 |
| 2024-12-04 | 6,300.00 | 6,550.00 | 6,300.00 | 6,510.00 | 6,510.00 | 29,585 |
| 2024-12-03 | 6,340.00 | 6,650.00 | 6,340.00 | 6,590.00 | 6,590.00 | 18,801 |
| 2024-12-02 | 6,500.00 | 6,590.00 | 6,300.00 | 6,340.00 | 6,340.00 | 35,656 |
| 2024-11-29 | 6,760.00 | 6,760.00 | 6,350.00 | 6,450.00 | 6,450.00 | 77,119 |
| 2024-11-28 | 6,620.00 | 6,770.00 | 6,550.00 | 6,700.00 | 6,700.00 | 32,078 |
| 2024-11-27 | 6,820.00 | 6,850.00 | 6,660.00 | 6,670.00 | 6,670.00 | 34,409 |
| 2024-11-26 | 6,790.00 | 6,830.00 | 6,650.00 | 6,820.00 | 6,820.00 | 26,301 |
| 2024-11-25 | 6,610.00 | 6,810.00 | 6,580.00 | 6,770.00 | 6,770.00 | 26,843 |
| 2024-11-22 | 6,900.00 | 6,900.00 | 6,580.00 | 6,610.00 | 6,610.00 | 46,284 |
| 2024-11-21 | 6,700.00 | 6,740.00 | 6,550.00 | 6,740.00 | 6,740.00 | 22,460 |
| 2024-11-20 | 6,740.00 | 6,840.00 | 6,650.00 | 6,700.00 | 6,700.00 | 17,112 |
| 2024-11-19 | 6,750.00 | 6,820.00 | 6,630.00 | 6,740.00 | 6,740.00 | 22,457 |
| 2024-11-18 | 7,100.00 | 7,100.00 | 6,680.00 | 6,750.00 | 6,750.00 | 46,291 |
| 2024-11-15 | 6,720.00 | 6,900.00 | 6,500.00 | 6,870.00 | 6,870.00 | 54,231 |
| 2024-11-14 | 7,040.00 | 7,050.00 | 6,690.00 | 6,700.00 | 6,700.00 | 40,667 |
| 2024-11-13 | 7,030.00 | 7,030.00 | 6,700.00 | 6,810.00 | 6,810.00 | 95,032 |
| 2024-11-12 | 7,060.00 | 7,090.00 | 6,800.00 | 7,030.00 | 7,030.00 | 62,453 |
| 2024-11-11 | 7,340.00 | 7,440.00 | 6,900.00 | 7,100.00 | 7,100.00 | 88,650 |
| 2024-11-08 | 7,150.00 | 7,510.00 | 7,100.00 | 7,340.00 | 7,340.00 | 75,414 |
| 2024-11-07 | 7,380.00 | 7,380.00 | 7,130.00 | 7,230.00 | 7,230.00 | 68,864 |
| 2024-11-06 | 7,610.00 | 7,900.00 | 7,300.00 | 7,380.00 | 7,380.00 | 180,044 |
| 2024-11-05 | 7,660.00 | 7,850.00 | 7,350.00 | 7,590.00 | 7,590.00 | 89,922 |
| 2024-11-04 | 7,800.00 | 7,880.00 | 7,390.00 | 7,580.00 | 7,580.00 | 196,272 |
| 2024-11-01 | 7,110.00 | 7,820.00 | 7,020.00 | 7,550.00 | 7,550.00 | 213,287 |
| 2024-10-31 | 7,350.00 | 7,400.00 | 7,160.00 | 7,240.00 | 7,240.00 | 95,342 |
| 2024-10-30 | 7,740.00 | 7,780.00 | 7,320.00 | 7,430.00 | 7,430.00 | 179,017 |
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.