L&C Bio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22,300.01	22,400.01	21,750.01	22,400.01	21,591.76	92,867
2023-02-03	23,250.01	23,250.01	22,300.01	22,350.01	21,543.57	125,772
2023-02-02	22,450.01	23,250.01	22,200.01	23,050.01	22,218.31	208,200
2023-02-01	22,150.01	22,450.01	21,850.01	22,250.01	21,447.18	123,838
2023-01-31	21,500.01	22,100.01	21,500.01	22,000.01	21,206.20	103,840
2023-01-30	21,950.01	22,250.01	21,600.01	21,700.01	20,917.02	134,555
2023-01-27	22,300.01	22,500.01	21,650.01	21,950.01	21,158.00	236,634
2023-01-26	23,000.01	23,100.01	22,150.01	22,300.01	21,495.37	215,932
2023-01-25	23,100.01	23,650.01	22,900.01	23,000.01	22,170.11	123,403
2023-01-20	22,850.01	23,150.01	22,600.01	22,850.01	22,025.53	82,708
2023-01-19	22,250.01	23,250.01	22,100.01	23,000.01	22,170.11	131,818
2023-01-18	22,650.01	23,050.01	22,400.01	22,650.01	21,832.74	72,197
2023-01-17	23,000.01	23,050.01	22,400.01	22,650.01	21,832.74	109,521
2023-01-16	23,350.01	23,500.01	22,850.01	23,150.01	22,314.70	101,650
2023-01-13	23,450.01	23,750.01	22,750.01	23,300.01	22,459.29	106,455
2023-01-12	23,400.01	23,900.01	23,150.01	23,550.01	22,700.27	104,069
2023-01-11	22,500.01	23,600.01	22,500.01	23,400.01	22,555.68	143,313
2023-01-10	22,650.01	23,000.01	22,250.01	22,250.01	21,447.18	79,252
2023-01-09	22,050.01	23,200.01	22,050.01	22,900.01	22,073.72	176,983
2023-01-06	20,750.01	22,150.01	20,150.01	21,800.01	21,013.41	208,327
2023-01-05	21,450.01	21,450.01	20,500.01	20,900.01	20,145.89	207,288
2023-01-04	21,500.01	21,700.01	20,900.01	21,200.01	20,435.06	182,954
2023-01-03	21,750.01	22,250.01	21,400.01	21,600.01	20,820.63	126,376
2023-01-02	23,100.01	23,700.01	21,900.01	21,900.01	21,109.80	200,877
2022-12-29	23,450.01	24,100.01	22,950.01	23,100.01	22,266.51	127,500
2022-12-28	23,350.01	24,050.01	23,000.01	23,550.01	22,700.27	267,609
2022-12-27	22,700.01	23,650.01	22,500.01	23,450.01	22,579.78	345,044
2022-12-26	23,100.01	23,500.01	22,600.01	22,700.01	21,857.61	282,377
2022-12-23	24,000.01	24,000.01	22,750.01	23,050.01	22,194.62	263,412
2022-12-22	23,600.01	24,900.01	23,600.01	24,650.01	23,735.25	177,014
2022-12-21	23,500.01	23,850.01	23,200.01	23,400.01	22,531.63	75,722
2022-12-20	24,700.01	24,750.01	23,250.01	23,400.01	22,531.63	177,697
2022-12-19	25,000.01	25,250.01	24,550.01	24,800.01	23,879.68	117,576
2022-12-16	24,250.01	26,150.01	24,200.01	25,200.01	24,264.84	260,613
2022-12-15	25,400.01	25,700.01	24,650.01	24,700.01	23,783.39	122,549
2022-12-14	24,700.01	25,850.01	24,700.01	25,700.01	24,746.28	126,490
2022-12-13	24,600.01	25,150.01	24,350.01	24,900.01	23,975.97	85,483
2022-12-12	24,600.01	25,000.01	24,200.01	24,550.01	23,638.96	100,269
2022-12-09	25,050.01	25,650.01	24,500.01	25,000.01	24,072.26	139,073
2022-12-08	24,850.01	25,250.01	24,600.01	24,650.01	23,735.25	147,866
2022-12-07	24,050.01	25,650.01	23,900.01	25,000.01	24,072.26	179,170
2022-12-06	24,400.01	24,850.01	24,000.01	24,100.01	23,205.66	101,982
2022-12-05	23,250.01	24,700.01	23,250.01	24,600.01	23,687.10	218,162
2022-12-02	23,750.01	24,250.01	23,150.01	23,150.01	22,290.91	113,050
2022-12-01	24,050.01	24,750.01	23,750.01	23,800.01	22,916.79	169,226
2022-11-30	23,500.01	23,850.01	23,150.01	23,700.01	22,820.50	95,132
2022-11-29	22,400.01	23,700.01	22,400.01	23,650.01	22,772.36	121,296
2022-11-28	23,150.01	23,400.01	22,350.01	22,600.01	21,761.32	261,493
2022-11-25	24,500.01	24,650.01	23,550.01	23,550.01	22,676.07	163,662
2022-11-24	23,100.01	24,500.01	22,900.01	24,450.01	23,542.67	243,330
2022-11-23	23,150.01	23,400.01	22,650.01	23,200.01	22,339.06	307,561
2022-11-22	24,050.01	24,500.01	22,750.01	23,150.01	22,290.91	499,544
2022-11-21	25,600.01	25,650.01	24,300.01	24,400.01	23,494.53	416,771
2022-11-18	26,150.01	26,650.01	25,450.01	25,750.01	24,794.43	208,523
2022-11-17	28,000.01	28,900.01	25,250.01	25,950.01	24,987.01	701,367
2022-11-16	29,500.01	30,900.01	27,200.01	27,450.01	26,431.34	1,651,494
2022-11-15	26,600.01	27,950.01	26,500.01	27,950.01	26,912.79	196,714
2022-11-14	27,150.01	27,300.01	26,350.01	26,950.01	25,949.90	123,028
2022-11-11	26,800.01	27,500.01	26,550.01	27,200.01	26,190.62	148,587
2022-11-10	26,700.01	26,850.01	25,900.01	26,450.01	25,468.45	193,589

← NewerPage 16 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.