L&C Bio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	31,750.01	33,050.01	31,600.01	32,400.01	31,197.65	133,407
2022-02-16	30,850.01	32,050.01	30,650.01	32,000.01	30,812.49	103,759
2022-02-15	30,400.01	31,000.01	30,350.01	30,450.01	29,320.01	75,085
2022-02-14	30,550.01	31,550.01	30,450.01	30,500.01	29,368.16	92,312
2022-02-11	31,650.01	31,750.01	31,100.01	31,200.01	30,042.18	108,313
2022-02-10	31,750.01	33,300.01	31,700.01	31,950.01	30,764.35	132,611
2022-02-09	31,400.01	31,850.01	31,150.01	31,700.01	30,523.62	68,691
2022-02-08	31,600.01	32,100.01	31,200.01	31,450.01	30,282.90	66,684
2022-02-07	32,000.01	32,000.01	31,050.01	31,850.01	30,668.06	73,616
2022-02-04	31,300.01	32,050.01	31,300.01	31,800.01	30,619.91	61,138
2022-02-03	32,000.01	32,400.01	31,550.01	31,550.01	30,379.19	75,146
2022-01-28	31,000.01	31,700.01	30,700.01	31,600.01	30,427.34	99,971
2022-01-27	31,800.01	31,950.01	30,750.01	30,750.01	29,608.88	133,863
2022-01-26	31,550.01	32,300.01	31,500.01	31,900.01	30,716.20	80,436
2022-01-25	32,150.01	32,150.01	30,900.01	31,650.01	30,475.48	163,217
2022-01-24	32,300.01	32,550.01	31,450.01	31,750.01	30,571.77	118,266
2022-01-21	32,450.01	32,950.01	31,500.01	32,550.01	31,342.08	124,541
2022-01-20	33,050.01	33,300.01	32,300.01	32,950.01	31,727.24	96,124
2022-01-19	32,450.01	33,000.01	32,100.01	32,900.01	31,679.09	102,602
2022-01-18	33,150.01	33,850.01	32,550.01	32,950.01	31,727.24	126,537
2022-01-17	33,850.01	34,000.01	32,900.01	33,200.01	31,967.96	93,250
2022-01-14	33,850.01	34,400.01	33,350.01	33,850.01	32,593.84	141,412
2022-01-13	35,350.01	35,350.01	33,950.01	34,400.01	33,123.43	123,920
2022-01-12	34,400.01	35,350.01	34,400.01	35,050.01	33,749.31	93,334
2022-01-11	35,300.01	35,500.01	34,200.01	34,600.01	33,316.01	142,847
2022-01-10	35,050.01	35,500.01	34,500.01	35,000.01	33,701.16	120,464
2022-01-07	35,150.01	35,900.01	35,150.01	35,500.01	34,182.61	66,827
2022-01-06	35,950.01	36,000.01	35,050.01	35,300.01	33,990.03	165,765
2022-01-05	36,250.01	36,300.01	35,500.01	36,300.01	34,952.92	106,383
2022-01-04	36,650.01	36,950.01	35,850.01	36,250.01	34,904.78	128,213
2022-01-03	36,600.01	37,350.01	36,400.01	36,650.01	35,289.93	140,022
2021-12-30	36,100.01	36,900.01	35,750.01	36,600.01	35,241.79	141,868
2021-12-29	35,750.01	37,200.01	35,500.01	36,050.01	34,712.20	423,187
2021-12-28	34,550.01	35,500.01	34,550.01	35,500.01	34,158.54	339,553
2021-12-27	34,850.01	35,400.01	34,350.01	34,850.01	33,533.10	263,607
2021-12-24	35,550.01	35,750.01	34,800.01	34,800.01	33,484.99	180,525
2021-12-23	36,150.01	36,250.01	34,850.01	35,500.01	34,158.54	245,285
2021-12-22	37,700.01	37,700.01	35,800.01	36,300.01	34,928.31	254,284
2021-12-21	37,900.01	38,150.01	37,050.01	37,450.01	36,034.85	213,122
2021-12-20	38,600.01	38,850.01	37,450.01	37,900.01	36,467.85	303,249
2021-12-17	37,500.01	38,800.01	37,300.01	37,900.01	36,467.85	261,104
2021-12-16	37,600.01	38,350.01	36,700.01	37,750.01	36,323.51	190,804
2021-12-15	36,900.01	37,600.01	36,700.01	37,400.01	35,986.74	160,864
2021-12-14	36,750.01	37,450.01	36,750.01	37,350.01	35,938.63	111,432
2021-12-13	36,600.01	38,350.01	36,500.01	37,000.01	35,601.85	220,834
2021-12-10	37,250.01	37,750.01	36,800.01	36,850.01	35,457.52	98,648
2021-12-09	36,800.01	38,000.01	36,500.01	37,400.01	35,986.74	218,869
2021-12-08	36,500.01	38,350.01	36,300.01	36,950.01	35,553.74	319,075
2021-12-07	35,450.01	36,900.01	35,200.01	36,050.01	34,687.75	330,109
2021-12-06	35,000.01	36,250.01	34,950.01	35,300.01	33,966.09	201,005
2021-12-03	32,100.01	35,300.01	32,050.01	35,000.01	33,677.43	377,221
2021-12-02	31,000.01	32,150.01	30,750.01	31,900.01	30,694.57	128,851
2021-12-01	30,850.01	31,650.01	30,350.01	31,650.01	30,454.02	128,700
2021-11-30	32,300.01	32,400.01	30,850.01	31,250.01	30,069.13	137,764
2021-11-29	32,000.01	32,800.01	31,750.01	31,900.01	30,694.57	203,700
2021-11-26	33,700.01	34,050.01	32,650.01	33,000.01	31,753.01	90,561
2021-11-25	33,650.01	33,850.01	33,000.01	33,650.01	32,378.44	117,513
2021-11-24	34,350.01	34,450.01	33,350.01	33,600.01	32,330.33	145,272
2021-11-23	34,800.01	35,000.01	34,100.01	34,300.01	33,003.88	83,906
2021-11-22	34,700.01	35,550.01	34,650.01	34,950.01	33,629.32	119,134

← NewerPage 20 of 21 · 1,227 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.