L&C Bio Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	29,650.01	30,150.01	29,050.01	29,200.01	28,146.41	143,478
2023-05-02	30,250.01	30,450.01	29,250.01	30,100.01	29,013.93	178,932
2023-04-28	30,700.01	30,850.01	29,750.01	30,700.01	29,592.28	195,321
2023-04-27	30,600.01	31,650.01	29,350.01	30,700.01	29,592.28	346,893
2023-04-26	29,300.01	31,400.01	28,950.01	30,300.01	29,206.72	457,066
2023-04-25	29,500.01	30,400.01	28,800.01	29,500.01	28,435.58	411,955
2023-04-24	29,100.01	29,550.01	28,600.01	29,000.01	27,953.62	179,179
2023-04-21	29,700.01	30,350.01	28,550.01	29,150.01	28,098.21	401,584
2023-04-20	31,700.01	32,050.01	29,700.01	29,850.01	28,772.95	468,485
2023-04-19	32,850.01	33,650.01	31,200.01	31,400.01	30,267.03	410,829
2023-04-18	31,400.01	33,850.01	31,100.01	32,850.01	31,664.71	701,921
2023-04-17	30,700.01	32,400.01	29,000.01	31,350.01	30,218.83	914,040
2023-04-14	28,100.01	30,550.01	28,000.01	30,400.01	29,303.11	546,727
2023-04-13	27,100.01	28,550.01	26,750.01	28,250.01	27,230.68	284,514
2023-04-12	26,450.01	28,300.01	26,150.01	27,450.01	26,459.55	297,826
2023-04-11	27,050.01	27,350.01	26,250.01	26,550.01	25,592.02	185,713
2023-04-10	27,450.01	27,500.01	26,200.01	27,000.01	26,025.79	178,822
2023-04-07	25,900.01	27,750.01	25,750.01	27,300.01	26,314.96	316,569
2023-04-06	26,900.01	27,000.01	25,450.01	25,750.01	24,820.89	313,378
2023-04-05	27,200.01	27,600.01	26,700.01	26,900.01	25,929.39	206,780
2023-04-04	26,050.01	27,500.01	25,850.01	27,050.01	26,073.98	365,963
2023-04-03	25,900.01	26,250.01	25,250.01	25,700.01	24,772.69	150,391
2023-03-31	25,300.01	26,350.01	25,100.01	25,700.01	24,772.69	229,109
2023-03-30	24,350.01	25,550.01	24,050.01	25,400.01	24,483.52	305,625
2023-03-29	24,950.01	24,950.01	23,900.01	24,300.01	23,423.21	162,828
2023-03-28	24,800.01	25,150.01	24,450.01	24,950.01	24,049.75	114,354
2023-03-27	23,600.01	24,950.01	23,300.01	24,900.01	24,001.56	221,224
2023-03-24	23,800.01	24,600.01	23,500.01	23,750.01	22,893.05	113,350
2023-03-23	24,000.01	24,600.01	23,500.01	23,900.01	23,037.64	188,385
2023-03-22	24,600.01	24,600.01	23,900.01	24,200.01	23,326.82	96,041
2023-03-21	24,900.01	25,050.01	23,850.01	24,300.01	23,423.21	241,572
2023-03-20	23,800.01	25,600.01	23,550.01	24,800.01	23,905.17	452,500
2023-03-17	23,000.01	23,700.01	22,800.01	23,200.01	22,362.90	168,819
2023-03-16	22,900.01	23,050.01	22,050.01	22,900.01	22,073.72	174,099
2023-03-15	23,000.01	23,300.01	22,400.01	23,200.01	22,362.90	244,503
2023-03-14	24,300.01	24,350.01	22,400.01	22,550.01	21,736.35	516,281
2023-03-13	26,450.01	26,850.01	23,600.01	24,400.01	23,519.60	707,952
2023-03-10	25,950.01	26,950.01	25,700.01	26,800.01	25,833.00	334,270
2023-03-09	25,400.01	27,700.01	25,250.01	26,300.01	25,351.04	930,800
2023-03-08	24,500.01	25,900.01	23,750.01	25,400.01	24,483.52	345,965
2023-03-07	24,750.01	24,850.01	24,250.01	24,500.01	23,615.99	167,695
2023-03-06	22,700.01	24,750.01	22,650.01	24,550.01	23,664.19	348,765
2023-03-03	22,850.01	22,950.01	22,550.01	22,700.01	21,880.94	103,634
2023-03-02	22,800.01	22,950.01	22,400.01	22,800.01	21,977.33	110,339
2023-02-28	22,450.01	23,000.01	22,450.01	22,800.01	21,977.33	95,200
2023-02-27	21,850.01	22,700.01	21,600.01	22,600.01	21,784.55	111,943
2023-02-24	22,600.01	22,650.01	21,900.01	22,100.01	21,302.59	82,037
2023-02-23	21,900.01	22,600.01	21,900.01	22,300.01	21,495.37	80,853
2023-02-22	22,450.01	22,600.01	21,800.01	21,850.01	21,061.61	131,109
2023-02-21	22,950.01	23,100.01	22,650.01	22,900.01	22,073.72	84,955
2023-02-20	22,250.01	23,150.01	21,900.01	23,000.01	22,170.11	171,827
2023-02-17	21,750.01	22,800.01	21,650.01	22,400.01	21,591.76	154,654
2023-02-16	21,200.01	22,150.01	21,200.01	21,950.01	21,158.00	123,646
2023-02-15	21,800.01	22,050.01	21,150.01	21,150.01	20,386.87	157,419
2023-02-14	22,000.01	22,200.01	21,700.01	21,950.01	21,158.00	64,759
2023-02-13	22,000.01	22,200.01	21,550.01	21,850.01	21,061.61	70,927
2023-02-10	22,200.01	22,600.01	21,950.01	22,000.01	21,206.20	101,472
2023-02-09	21,650.01	22,550.01	21,500.01	22,450.01	21,639.96	114,499
2023-02-08	22,400.01	22,450.01	21,750.01	21,900.01	21,109.80	164,257
2023-02-07	22,050.01	22,850.01	22,050.01	22,250.01	21,447.18	125,878

← NewerPage 15 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	25.0000 KRW
2024-12-27	25.0000 KRW
2023-12-27	50.0000 KRW
2022-12-28	25.0000 KRW
2021-12-29	25.0000 KRW
2020-12-29	25.0000 KRW
2019-12-27	50.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.