L&C Bio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	29,350.01	29,350.01	27,700.01	27,750.01	26,720.21	258,722
2022-08-09	29,400.01	29,450.01	28,950.01	29,400.01	28,308.98	84,129
2022-08-08	30,450.01	30,450.01	29,300.01	29,350.01	28,260.83	159,319
2022-08-05	29,200.01	31,000.01	29,100.01	30,450.01	29,320.01	274,065
2022-08-04	29,050.01	29,500.01	29,000.01	29,200.01	28,116.40	88,801
2022-08-03	29,150.01	29,800.01	29,050.01	29,100.01	28,020.11	79,164
2022-08-02	29,400.01	29,550.01	29,100.01	29,450.01	28,357.12	55,788
2022-08-01	29,800.01	29,800.01	29,300.01	29,400.01	28,308.98	69,934
2022-07-29	30,200.01	30,350.01	29,700.01	29,950.01	28,838.57	66,890
2022-07-28	29,500.01	30,050.01	29,500.01	29,950.01	28,838.57	108,089
2022-07-27	29,000.01	29,550.01	28,800.01	29,450.01	28,357.12	80,285
2022-07-26	29,750.01	29,750.01	28,950.01	28,950.01	27,875.68	133,338
2022-07-25	29,900.01	30,150.01	29,000.01	29,550.01	28,453.41	226,447
2022-07-22	31,250.01	31,450.01	30,100.01	30,150.01	29,031.14	195,852
2022-07-21	32,200.01	32,350.01	31,150.01	31,450.01	30,282.90	155,917
2022-07-20	32,500.01	32,900.01	32,050.01	32,350.01	31,149.50	93,313
2022-07-19	31,750.01	32,550.01	31,550.01	32,300.01	31,101.36	122,193
2022-07-18	31,750.01	32,000.01	31,300.01	31,750.01	30,571.77	78,772
2022-07-15	32,150.01	32,200.01	31,250.01	31,500.01	30,331.05	113,449
2022-07-14	31,200.01	32,000.01	30,650.01	31,650.01	30,475.48	102,829
2022-07-13	31,700.01	32,600.01	31,300.01	31,500.01	30,331.05	156,964
2022-07-12	31,700.01	31,900.01	30,700.01	31,250.01	30,090.32	106,984
2022-07-11	31,700.01	32,400.01	31,100.01	31,850.01	30,668.06	85,222
2022-07-08	32,000.01	32,500.01	31,550.01	31,700.01	30,523.62	72,171
2022-07-07	31,650.01	32,300.01	31,400.01	31,950.01	30,764.35	75,099
2022-07-06	31,500.01	32,600.01	30,750.01	31,650.01	30,475.48	235,278
2022-07-05	30,450.01	31,500.01	30,000.01	31,150.01	29,994.04	138,360
2022-07-04	29,550.01	31,300.01	29,250.01	30,150.01	29,031.14	246,348
2022-07-01	31,100.01	31,650.01	28,100.01	29,450.01	28,357.12	528,571
2022-06-30	31,800.01	31,950.01	30,950.01	31,000.01	29,849.60	139,272
2022-06-29	32,350.01	32,600.01	30,750.01	31,700.01	30,523.62	268,946
2022-06-28	33,900.01	34,200.01	32,600.01	33,000.01	31,775.38	226,732
2022-06-27	33,850.01	34,750.01	33,500.01	34,300.01	33,027.14	280,002
2022-06-24	31,150.01	33,050.01	31,150.01	32,850.01	31,630.95	179,304
2022-06-23	32,200.01	32,750.01	30,550.01	30,900.01	29,753.31	218,912
2022-06-22	34,450.01	34,450.01	31,550.01	31,700.01	30,523.62	218,105
2022-06-21	33,450.01	34,650.01	32,750.01	34,450.01	33,171.57	119,154
2022-06-20	34,300.01	34,850.01	33,000.01	33,450.01	32,208.68	119,536
2022-06-17	33,000.01	35,150.01	32,500.01	34,250.01	32,979.00	262,883
2022-06-16	34,050.01	35,400.01	33,950.01	34,000.01	32,738.27	144,096
2022-06-15	34,100.01	34,750.01	32,900.01	33,650.01	32,401.26	251,734
2022-06-14	32,900.01	35,000.01	32,900.01	34,650.01	33,364.15	323,289
2022-06-13	36,500.01	36,500.01	34,300.01	34,700.01	33,412.30	271,980
2022-06-10	36,750.01	37,250.01	36,100.01	37,200.01	35,819.52	133,002
2022-06-09	36,600.01	37,150.01	36,200.01	37,150.01	35,771.38	134,461
2022-06-08	37,300.01	37,450.01	36,300.01	36,950.01	35,578.80	136,229
2022-06-07	37,800.01	38,000.01	36,850.01	36,950.01	35,578.80	135,364
2022-06-03	39,100.01	39,100.01	37,650.01	37,800.01	36,397.26	173,175
2022-06-02	38,700.01	39,200.01	37,750.01	38,700.01	37,263.86	155,328
2022-05-31	39,200.01	39,550.01	36,900.01	38,800.01	37,360.15	534,808
2022-05-30	39,900.01	40,600.01	38,950.01	39,200.01	37,745.30	291,378
2022-05-27	40,850.01	40,900.01	38,050.01	39,000.01	37,552.72	369,964
2022-05-26	39,950.01	41,600.01	39,200.01	39,900.01	38,419.33	479,787
2022-05-25	38,200.01	39,800.01	37,150.01	39,700.01	38,226.75	416,488
2022-05-24	36,500.01	40,100.01	35,800.01	37,950.01	36,541.69	766,526
2022-05-23	38,100.01	38,100.01	35,150.01	36,150.01	34,808.49	508,550
2022-05-20	41,600.01	42,300.01	37,450.01	37,750.01	36,349.11	698,508
2022-05-19	41,950.01	46,700.01	38,500.01	41,700.01	40,152.53	1,530,692
2022-05-18	43,400.01	44,600.01	42,700.01	42,850.01	41,259.85	307,421
2022-05-17	42,250.01	43,500.01	41,850.01	43,450.01	41,837.59	209,212

← NewerPage 18 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.