L&C Bio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 49,200.01 | 50,300.02 | 48,050.01 | 49,400.01 | 47,753.14 | 331,832 |
| 2025-10-21 | 50,500.02 | 50,900.02 | 49,200.01 | 49,800.02 | 48,139.81 | 392,779 |
| 2025-10-20 | 50,000.02 | 51,700.02 | 49,300.01 | 50,800.02 | 49,106.47 | 368,008 |
| 2025-10-17 | 55,500.02 | 57,700.02 | 48,700.01 | 48,850.01 | 47,221.48 | 1,028,665 |
| 2025-10-16 | 48,450.01 | 53,200.02 | 47,450.01 | 52,700.02 | 50,943.13 | 1,341,211 |
| 2025-10-15 | 47,150.01 | 47,850.01 | 45,600.01 | 47,050.01 | 45,481.48 | 428,609 |
| 2025-10-14 | 50,100.02 | 50,400.02 | 46,550.01 | 47,400.01 | 45,819.82 | 672,852 |
| 2025-10-13 | 49,850.02 | 51,900.02 | 49,600.02 | 49,900.02 | 48,236.47 | 273,841 |
| 2025-10-10 | 50,400.02 | 52,500.02 | 48,000.01 | 51,600.02 | 49,879.80 | 559,522 |
| 2025-10-02 | 51,100.02 | 51,200.02 | 48,700.01 | 49,850.02 | 48,188.14 | 521,922 |
| 2025-10-01 | 54,700.02 | 54,700.02 | 49,950.02 | 50,800.02 | 49,106.47 | 733,459 |
| 2025-09-30 | 54,400.02 | 56,600.02 | 52,600.02 | 54,000.02 | 52,199.79 | 818,990 |
| 2025-09-29 | 52,800.02 | 56,400.02 | 51,200.02 | 55,500.02 | 53,649.79 | 1,302,576 |
| 2025-09-26 | 59,200.02 | 59,200.02 | 49,500.02 | 50,200.02 | 48,526.47 | 2,526,399 |
| 2025-09-25 | 60,700.02 | 61,500.02 | 59,000.02 | 60,400.02 | 58,386.43 | 812,375 |
| 2025-09-24 | 61,400.02 | 62,900.02 | 57,600.02 | 60,000.02 | 57,999.77 | 1,804,125 |
| 2025-09-23 | 57,100.02 | 58,500.02 | 55,200.02 | 57,500.02 | 55,583.11 | 922,900 |
| 2025-09-22 | 54,200.02 | 58,000.02 | 52,900.02 | 57,100.02 | 55,196.45 | 1,672,843 |
| 2025-09-19 | 60,100.02 | 61,000.02 | 51,800.02 | 54,300.02 | 52,489.79 | 3,525,465 |
| 2025-09-18 | 63,100.02 | 63,800.02 | 59,700.02 | 61,200.02 | 59,159.76 | 907,439 |
| 2025-09-17 | 60,900.02 | 64,200.02 | 58,400.02 | 62,500.02 | 60,416.43 | 1,508,699 |
| 2025-09-16 | 66,000.02 | 67,900.02 | 60,100.02 | 61,500.02 | 59,449.76 | 2,049,073 |
| 2025-09-15 | 57,400.02 | 65,200.02 | 57,100.02 | 64,700.02 | 62,543.08 | 2,720,863 |
| 2025-09-12 | 48,100.01 | 62,200.02 | 48,050.01 | 59,300.02 | 57,323.10 | 4,828,793 |
| 2025-09-11 | 50,400.02 | 51,800.02 | 48,450.01 | 49,400.01 | 47,753.14 | 1,174,231 |
| 2025-09-10 | 49,250.01 | 51,600.02 | 47,150.01 | 50,400.02 | 48,719.81 | 2,062,055 |
| 2025-09-09 | 49,000.01 | 53,700.02 | 48,250.01 | 50,700.02 | 49,009.80 | 2,780,196 |
| 2025-09-08 | 45,050.01 | 53,900.02 | 43,000.01 | 48,950.01 | 47,318.14 | 6,656,944 |
| 2025-09-05 | 33,550.01 | 42,150.01 | 33,100.01 | 42,150.01 | 40,744.84 | 4,307,627 |
| 2025-09-04 | 30,750.01 | 33,450.01 | 30,750.01 | 32,450.01 | 31,368.21 | 581,698 |
| 2025-09-03 | 30,300.01 | 30,750.01 | 29,700.01 | 30,700.01 | 29,676.55 | 140,260 |
| 2025-09-02 | 30,200.01 | 30,600.01 | 29,200.01 | 30,300.01 | 29,289.88 | 147,671 |
| 2025-09-01 | 30,700.01 | 30,700.01 | 29,150.01 | 29,400.01 | 28,419.89 | 257,161 |
| 2025-08-29 | 31,350.01 | 32,250.01 | 30,800.01 | 31,050.01 | 30,014.88 | 201,424 |
| 2025-08-28 | 30,200.01 | 32,300.01 | 30,200.01 | 30,900.01 | 29,869.88 | 314,581 |
| 2025-08-27 | 30,600.01 | 30,650.01 | 29,650.01 | 29,750.01 | 28,758.22 | 141,941 |
| 2025-08-26 | 30,950.01 | 31,200.01 | 30,450.01 | 30,550.01 | 29,531.55 | 122,101 |
| 2025-08-25 | 30,750.01 | 32,200.01 | 30,600.01 | 30,900.01 | 29,869.88 | 306,041 |
| 2025-08-22 | 30,450.01 | 31,000.01 | 30,150.01 | 30,450.01 | 29,434.88 | 125,577 |
| 2025-08-21 | 30,550.01 | 30,850.01 | 30,000.01 | 30,350.01 | 29,338.22 | 116,875 |
| 2025-08-20 | 29,800.01 | 30,650.01 | 29,100.01 | 30,550.01 | 29,531.55 | 315,501 |
| 2025-08-19 | 31,150.01 | 32,150.01 | 30,550.01 | 30,900.01 | 29,869.88 | 257,182 |
| 2025-08-18 | 30,850.01 | 31,250.01 | 30,400.01 | 30,900.01 | 29,869.88 | 232,672 |
| 2025-08-14 | 31,700.01 | 32,150.01 | 31,200.01 | 31,400.01 | 30,353.21 | 108,122 |
| 2025-08-13 | 32,550.01 | 32,600.01 | 31,500.01 | 31,500.01 | 30,449.88 | 187,835 |
| 2025-08-12 | 31,900.01 | 33,500.01 | 31,800.01 | 32,000.01 | 30,933.21 | 213,766 |
| 2025-08-11 | 34,350.01 | 34,450.01 | 32,000.01 | 32,050.01 | 30,981.54 | 427,216 |
| 2025-08-08 | 33,450.01 | 34,650.01 | 32,850.01 | 33,950.01 | 32,818.20 | 317,776 |
| 2025-08-07 | 33,050.01 | 33,700.01 | 32,150.01 | 33,200.01 | 32,093.21 | 273,137 |
| 2025-08-06 | 31,500.01 | 32,750.01 | 31,500.01 | 32,450.01 | 31,368.21 | 209,195 |
| 2025-08-05 | 32,500.01 | 33,000.01 | 31,350.01 | 31,650.01 | 30,594.88 | 354,891 |
| 2025-08-04 | 31,200.01 | 32,100.01 | 30,850.01 | 31,400.01 | 30,353.21 | 274,475 |
| 2025-08-01 | 32,200.01 | 32,550.01 | 31,450.01 | 31,900.01 | 30,836.54 | 402,280 |
| 2025-07-31 | 34,050.01 | 35,450.01 | 32,450.01 | 33,100.01 | 31,996.54 | 595,777 |
| 2025-07-30 | 34,700.01 | 35,350.01 | 33,200.01 | 33,500.01 | 32,383.20 | 542,705 |
| 2025-07-29 | 35,200.01 | 35,750.01 | 34,250.01 | 35,150.01 | 33,978.20 | 421,806 |
| 2025-07-28 | 36,000.01 | 36,700.01 | 35,000.01 | 36,000.01 | 34,799.86 | 603,414 |
| 2025-07-25 | 35,000.01 | 35,400.01 | 33,550.01 | 34,500.01 | 33,349.87 | 338,329 |
| 2025-07-24 | 35,600.01 | 35,850.01 | 33,950.01 | 34,750.01 | 33,591.53 | 664,544 |
| 2025-07-23 | 32,350.01 | 35,400.01 | 32,050.01 | 34,900.01 | 33,736.53 | 1,384,233 |
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.