L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,130.00 | 6,220.00 | 5,900.00 | 6,160.00 | 6,160.00 | 80,512 |
| 2026-10-19 | 5,850.00 | 6,130.00 | 5,300.00 | 6,130.00 | 6,130.00 | 171,816 |
| 2026-10-16 | 5,550.00 | 5,700.00 | 5,380.00 | 5,600.00 | 5,600.00 | 247,477 |
| 2026-10-15 | 6,290.00 | 6,290.00 | 5,400.00 | 5,550.00 | 5,550.00 | 328,834 |
| 2026-10-14 | 6,510.00 | 6,660.00 | 6,180.00 | 6,360.00 | 6,360.00 | 306,347 |
| 2026-10-13 | 6,690.00 | 6,900.00 | 6,460.00 | 6,600.00 | 6,600.00 | 225,843 |
| 2026-10-12 | 7,390.00 | 7,410.00 | 6,740.00 | 6,900.00 | 6,900.00 | 330,828 |
| 2026-10-08 | 6,880.00 | 7,500.00 | 6,680.00 | 7,350.00 | 7,350.00 | 594,150 |
| 2026-10-07 | 6,380.00 | 6,900.00 | 6,300.00 | 6,780.00 | 6,780.00 | 278,386 |
| 2026-10-06 | 6,150.00 | 6,310.00 | 6,020.00 | 6,310.00 | 6,310.00 | 160,681 |
| 2026-10-02 | 6,260.00 | 6,490.00 | 6,200.00 | 6,210.00 | 6,210.00 | 100,806 |
| 2026-10-01 | 5,910.00 | 6,380.00 | 5,860.00 | 6,260.00 | 6,260.00 | 190,458 |
| 2026-09-30 | 5,900.00 | 6,030.00 | 5,840.00 | 5,910.00 | 5,910.00 | 112,474 |
| 2026-09-29 | 5,850.00 | 6,080.00 | 5,800.00 | 6,000.00 | 6,000.00 | 146,114 |
| 2026-09-28 | 5,930.00 | 6,160.00 | 5,860.00 | 5,990.00 | 5,990.00 | 197,929 |
| 2026-09-23 | 5,960.00 | 6,030.00 | 5,700.00 | 5,910.00 | 5,910.00 | 175,934 |
| 2026-09-22 | 5,610.00 | 5,980.00 | 5,610.00 | 5,740.00 | 5,740.00 | 274,851 |
| 2026-09-21 | 6,000.00 | 6,000.00 | 5,540.00 | 5,700.00 | 5,700.00 | 171,800 |
| 2026-09-18 | 5,910.00 | 6,130.00 | 5,850.00 | 5,940.00 | 5,940.00 | 299,817 |
| 2026-09-17 | 5,700.00 | 5,940.00 | 5,700.00 | 5,940.00 | 5,940.00 | 146,729 |
| 2026-09-16 | 5,880.00 | 5,980.00 | 5,500.00 | 5,630.00 | 5,630.00 | 286,504 |
| 2026-09-15 | 5,930.00 | 5,990.00 | 5,680.00 | 5,730.00 | 5,730.00 | 157,007 |
| 2026-09-14 | 5,400.00 | 5,980.00 | 5,060.00 | 5,930.00 | 5,930.00 | 417,594 |
| 2026-09-11 | 5,460.00 | 5,560.00 | 5,350.00 | 5,450.00 | 5,450.00 | 211,268 |
| 2026-09-10 | 5,110.00 | 5,620.00 | 5,010.00 | 5,590.00 | 5,590.00 | 291,453 |
| 2026-09-09 | 4,880.00 | 5,200.00 | 4,765.00 | 5,200.00 | 5,200.00 | 130,327 |
| 2026-09-08 | 4,900.00 | 5,180.00 | 4,820.00 | 4,910.00 | 4,910.00 | 213,886 |
| 2026-09-07 | 4,305.00 | 5,410.00 | 4,305.00 | 5,090.00 | 5,090.00 | 1,132,584 |
| 2026-09-04 | 3,860.00 | 4,320.00 | 3,860.00 | 4,240.00 | 4,240.00 | 126,716 |
| 2026-09-03 | 3,975.00 | 4,195.00 | 3,835.00 | 3,860.00 | 3,860.00 | 90,153 |
| 2026-09-02 | 3,970.00 | 4,075.00 | 3,855.00 | 3,860.00 | 3,860.00 | 34,352 |
| 2026-09-01 | 4,030.00 | 4,045.00 | 3,920.00 | 3,970.00 | 3,970.00 | 44,654 |
| 2026-08-31 | 4,445.00 | 4,445.00 | 3,960.00 | 4,035.00 | 4,035.00 | 69,874 |
| 2026-08-28 | 4,135.00 | 4,250.00 | 4,070.00 | 4,140.00 | 4,140.00 | 59,211 |
| 2026-08-27 | 4,225.00 | 4,300.00 | 4,120.00 | 4,135.00 | 4,135.00 | 53,195 |
| 2026-08-26 | 4,210.00 | 4,320.00 | 4,110.00 | 4,245.00 | 4,245.00 | 75,723 |
| 2026-08-25 | 4,020.00 | 4,245.00 | 3,970.00 | 4,210.00 | 4,210.00 | 129,271 |
| 2026-08-24 | 4,215.00 | 4,455.00 | 4,005.00 | 4,080.00 | 4,080.00 | 203,449 |
| 2026-08-21 | 4,375.00 | 4,375.00 | 4,195.00 | 4,215.00 | 4,215.00 | 96,067 |
| 2026-08-20 | 4,030.00 | 4,790.00 | 4,030.00 | 4,365.00 | 4,365.00 | 333,896 |
| 2026-08-19 | 4,115.00 | 4,190.00 | 3,995.00 | 4,000.00 | 4,000.00 | 79,935 |
| 2026-08-18 | 4,105.00 | 4,120.00 | 3,985.00 | 4,120.00 | 4,120.00 | 92,091 |
| 2026-08-14 | 3,985.00 | 4,490.00 | 3,945.00 | 4,105.00 | 4,105.00 | 91,745 |
| 2026-08-13 | 4,100.00 | 4,150.00 | 3,945.00 | 4,015.00 | 4,015.00 | 70,067 |
| 2026-08-12 | 3,970.00 | 4,200.00 | 3,865.00 | 4,045.00 | 4,045.00 | 83,232 |
| 2026-08-11 | 3,950.00 | 4,080.00 | 3,750.00 | 3,970.00 | 3,970.00 | 110,049 |
| 2026-08-10 | 3,550.00 | 4,020.00 | 3,475.00 | 3,950.00 | 3,950.00 | 198,444 |
| 2026-08-07 | 3,695.00 | 3,695.00 | 3,400.00 | 3,555.00 | 3,555.00 | 97,335 |
| 2026-08-06 | 3,425.00 | 3,730.00 | 3,425.00 | 3,535.00 | 3,535.00 | 150,126 |
| 2026-08-05 | 3,400.00 | 3,540.00 | 3,345.00 | 3,515.00 | 3,515.00 | 163,642 |
| 2026-08-04 | 3,210.00 | 3,610.00 | 3,210.00 | 3,415.00 | 3,415.00 | 287,608 |
| 2026-08-03 | 3,130.00 | 3,490.00 | 3,070.00 | 3,385.00 | 3,385.00 | 318,357 |
| 2026-07-31 | 2,820.00 | 3,145.00 | 2,755.00 | 3,055.00 | 3,055.00 | 911,586 |
| 2026-07-30 | 4,080.00 | 4,080.00 | 2,730.00 | 2,795.00 | 2,795.00 | 2,591,842 |
| 2026-07-29 | 3,825.00 | 4,090.00 | 3,620.00 | 3,895.00 | 3,895.00 | 244,157 |
| 2026-07-28 | 3,985.00 | 4,100.00 | 3,885.00 | 3,985.00 | 3,985.00 | 153,923 |
| 2026-07-27 | 4,025.00 | 4,200.00 | 3,930.00 | 3,990.00 | 3,990.00 | 121,839 |
| 2026-07-24 | 4,235.00 | 4,260.00 | 4,020.00 | 4,080.00 | 4,080.00 | 119,949 |
| 2026-07-23 | 4,050.00 | 4,120.00 | 3,935.00 | 4,080.00 | 4,080.00 | 134,440 |
| 2026-07-22 | 4,080.00 | 4,165.00 | 3,860.00 | 3,960.00 | 3,960.00 | 262,278 |
Page 1 of 3 · 121 trading daysOlder →
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.