L&C Bio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	42,700.01	43,300.01	41,850.01	42,250.01	40,682.12	179,183
2022-05-13	40,550.01	43,500.01	40,250.01	42,700.01	41,115.42	387,802
2022-05-12	41,050.01	41,950.01	40,400.01	40,500.01	38,997.06	185,344
2022-05-11	38,300.01	41,800.01	37,850.01	41,500.01	39,959.95	370,427
2022-05-10	37,000.01	38,650.01	36,400.01	38,300.01	36,878.70	155,761
2022-05-09	38,100.01	38,500.01	37,050.01	38,050.01	36,637.98	106,490
2022-05-06	39,050.01	39,200.01	37,900.01	38,400.01	36,974.99	151,986
2022-05-04	39,700.01	39,700.01	38,850.01	39,100.01	37,649.01	60,667
2022-05-03	39,050.01	40,650.01	38,800.01	39,600.01	38,130.46	103,155
2022-05-02	39,400.01	39,600.01	38,600.01	38,900.01	37,456.44	84,478
2022-04-29	38,650.01	40,400.01	38,400.01	40,050.01	38,563.76	86,954
2022-04-28	38,700.01	39,450.01	37,950.01	38,650.01	37,215.71	112,916
2022-04-27	39,550.01	39,850.01	38,600.01	38,700.01	37,263.86	190,251
2022-04-26	40,250.01	40,650.01	39,400.01	40,400.01	38,900.77	116,222
2022-04-25	40,350.01	40,650.01	39,600.01	39,600.01	38,130.46	110,617
2022-04-22	40,700.01	41,350.01	40,000.01	41,200.01	39,671.08	106,076
2022-04-21	40,600.01	41,650.01	40,500.01	41,150.01	39,622.94	110,165
2022-04-20	41,800.01	42,100.01	40,500.01	40,650.01	39,141.49	136,879
2022-04-19	40,800.01	41,950.01	40,700.01	41,900.01	40,345.11	137,595
2022-04-18	41,800.01	42,300.01	40,550.01	40,800.01	39,285.93	196,219
2022-04-15	40,200.01	41,950.01	40,000.01	41,950.01	40,393.25	303,753
2022-04-14	40,700.01	40,700.01	39,900.01	40,650.01	39,141.49	140,255
2022-04-13	40,050.01	40,950.01	39,650.01	40,750.01	39,237.78	133,414
2022-04-12	39,250.01	40,550.01	38,600.01	40,000.01	38,515.61	193,050
2022-04-11	41,000.01	41,550.01	39,600.01	39,650.01	38,178.60	195,524
2022-04-08	39,650.01	41,300.01	39,650.01	40,600.01	39,093.35	250,816
2022-04-07	39,750.01	42,100.01	39,450.01	40,200.01	38,708.19	676,502
2022-04-06	36,950.01	40,400.01	36,450.01	39,700.01	38,226.75	666,395
2022-04-05	37,250.01	37,700.01	36,800.01	37,150.01	35,771.38	143,177
2022-04-04	37,800.01	38,000.01	37,100.01	37,400.01	36,012.10	185,601
2022-04-01	37,400.01	38,500.01	37,050.01	37,800.01	36,397.26	179,974
2022-03-31	36,600.01	38,750.01	36,600.01	37,400.01	36,012.10	394,341
2022-03-30	33,600.01	37,350.01	33,550.01	37,000.01	35,626.94	568,204
2022-03-29	32,950.01	33,750.01	32,950.01	33,600.01	32,353.12	60,300
2022-03-28	33,650.01	33,650.01	32,800.01	32,900.01	31,679.09	64,730
2022-03-25	33,200.01	33,600.01	32,900.01	33,400.01	32,160.54	56,092
2022-03-24	33,000.01	33,350.01	32,800.01	33,250.01	32,016.10	63,337
2022-03-23	33,500.01	33,650.01	33,050.01	33,300.01	32,064.25	47,726
2022-03-22	33,700.01	33,700.01	33,250.01	33,500.01	32,256.83	68,090
2022-03-21	33,650.01	33,950.01	33,450.01	33,600.01	32,353.12	49,301
2022-03-18	33,850.01	34,200.01	33,350.01	33,600.01	32,353.12	76,551
2022-03-17	33,700.01	34,150.01	33,350.01	33,900.01	32,641.98	88,459
2022-03-16	33,350.01	33,500.01	32,850.01	33,350.01	32,112.39	63,905
2022-03-15	32,800.01	33,350.01	32,350.01	33,000.01	31,775.38	37,245
2022-03-14	33,650.01	33,650.01	32,400.01	33,000.01	31,775.38	80,217
2022-03-11	33,100.01	34,000.01	32,900.01	33,650.01	32,401.26	99,304
2022-03-10	33,200.01	34,000.01	32,500.01	33,150.01	31,919.82	127,435
2022-03-08	32,000.01	32,850.01	31,950.01	32,700.01	31,486.52	71,430
2022-03-07	32,600.01	32,950.01	31,900.01	32,700.01	31,486.52	76,731
2022-03-04	33,100.01	33,200.01	32,450.01	33,000.01	31,775.38	65,053
2022-03-03	32,150.01	33,200.01	32,100.01	33,100.01	31,871.67	99,637
2022-03-02	31,650.01	32,450.01	31,550.01	32,300.01	31,101.36	51,168
2022-02-28	32,000.01	32,150.01	31,550.01	31,650.01	30,475.48	68,259
2022-02-25	31,400.01	32,200.01	31,300.01	32,200.01	31,005.07	93,403
2022-02-24	30,800.01	31,250.01	30,550.01	30,950.01	29,801.46	78,411
2022-02-23	31,100.01	31,700.01	31,000.01	31,400.01	30,234.76	59,729
2022-02-22	31,450.01	31,700.01	30,900.01	30,900.01	29,753.31	77,976
2022-02-21	31,650.01	32,150.01	31,600.01	32,150.01	30,956.93	32,321
2022-02-18	32,000.01	32,400.01	31,550.01	32,350.01	31,149.50	63,375
2022-02-17	31,750.01	33,050.01	31,600.01	32,400.01	31,197.65	133,407

← NewerPage 19 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.