L&C Bio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	30,750.01	36,550.01	29,850.01	32,100.01	31,029.88	3,302,524
2025-07-21	29,550.01	29,750.01	28,150.01	29,200.01	28,226.55	520,886
2025-07-18	31,800.01	31,900.01	29,850.01	29,850.01	28,854.88	536,622
2025-07-17	31,300.01	32,750.01	30,700.01	32,300.01	31,223.21	445,412
2025-07-16	30,850.01	31,300.01	29,650.01	31,050.01	30,014.88	358,454
2025-07-15	30,750.01	31,750.01	30,750.01	31,200.01	30,159.88	174,579
2025-07-14	31,250.01	31,750.01	30,500.01	31,000.01	29,966.55	180,502
2025-07-11	31,300.01	33,300.01	30,700.01	31,300.01	30,256.55	650,190
2025-07-10	31,650.01	31,950.01	30,950.01	31,000.01	29,966.55	320,402
2025-07-09	32,000.01	32,350.01	31,150.01	31,500.01	30,449.88	365,216
2025-07-08	30,700.01	32,100.01	29,950.01	32,000.01	30,933.21	638,879
2025-07-07	29,250.01	30,850.01	28,700.01	30,700.01	29,676.55	574,361
2025-07-04	29,650.01	31,050.01	29,200.01	29,750.01	28,758.22	612,954
2025-07-03	27,600.01	30,250.01	27,300.01	29,500.01	28,516.55	600,607
2025-07-02	27,250.01	27,800.01	27,000.01	27,700.01	26,776.56	177,013
2025-07-01	27,350.01	28,450.01	27,150.01	27,250.01	26,341.56	283,811
2025-06-30	27,850.01	27,850.01	26,400.01	27,750.01	26,824.89	299,421
2025-06-27	26,600.01	28,050.01	26,450.01	27,850.01	26,921.56	238,871
2025-06-26	27,450.01	27,650.01	26,500.01	26,800.01	25,906.56	283,793
2025-06-25	28,900.01	28,900.01	27,450.01	27,700.01	26,776.56	286,322
2025-06-24	29,400.01	29,700.01	28,350.01	28,900.01	27,936.56	308,710
2025-06-23	28,850.01	29,850.01	27,750.01	29,000.01	28,033.22	512,449
2025-06-20	28,150.01	29,600.01	27,850.01	29,200.01	28,226.55	515,728
2025-06-19	29,500.01	29,500.01	27,650.01	28,100.01	27,163.22	464,957
2025-06-18	29,450.01	30,750.01	29,200.01	29,650.01	28,661.55	222,732
2025-06-17	30,250.01	30,400.01	28,750.01	29,750.01	28,758.22	396,528
2025-06-16	30,050.01	30,600.01	29,400.01	29,950.01	28,951.55	291,979
2025-06-13	30,650.01	30,900.01	28,850.01	30,400.01	29,386.55	443,259
2025-06-12	28,800.01	31,000.01	28,700.01	30,450.01	29,434.88	471,179
2025-06-11	28,250.01	30,050.01	27,900.01	29,000.01	28,033.22	439,978
2025-06-10	26,250.01	29,250.01	26,250.01	28,500.01	27,549.89	751,340
2025-06-09	26,650.01	27,000.01	25,500.01	25,900.01	25,036.57	412,693
2025-06-05	27,650.01	27,900.01	26,650.01	26,900.01	26,003.23	285,314
2025-06-04	28,000.01	29,300.01	27,650.01	28,000.01	27,066.56	277,681
2025-06-02	28,800.01	29,000.01	27,250.01	27,700.01	26,776.56	372,502
2025-05-30	27,050.01	28,650.01	26,800.01	28,200.01	27,259.89	427,227
2025-05-29	27,050.01	27,550.01	26,100.01	27,100.01	26,196.56	428,608
2025-05-28	26,450.01	27,600.01	26,200.01	26,950.01	26,051.56	624,091
2025-05-27	30,050.01	31,100.01	27,650.01	27,950.01	27,018.23	1,258,502
2025-05-26	31,150.01	33,250.01	30,200.01	32,400.01	31,319.87	556,979
2025-05-23	28,700.01	31,400.01	28,700.01	30,600.01	29,579.88	710,966
2025-05-22	29,200.01	30,750.01	28,300.01	28,450.01	27,501.56	665,320
2025-05-21	25,050.01	29,450.01	25,050.01	29,150.01	28,178.22	1,100,558
2025-05-20	22,500.01	25,850.01	22,400.01	24,850.01	24,021.57	648,407
2025-05-19	21,900.01	22,900.01	21,800.01	22,400.01	21,653.25	80,953
2025-05-16	22,350.01	22,600.01	21,500.01	22,400.01	21,653.25	143,998
2025-05-15	22,850.01	23,300.01	22,700.01	22,800.01	22,039.91	50,065
2025-05-14	23,100.01	23,400.01	22,450.01	23,000.01	22,233.24	87,566
2025-05-13	22,250.01	23,350.01	21,950.01	23,200.01	22,426.58	62,279
2025-05-12	23,850.01	23,850.01	22,500.01	22,500.01	21,749.91	92,946
2025-05-09	23,100.01	23,750.01	23,000.01	23,600.01	22,813.24	89,119
2025-05-08	22,800.01	23,400.01	22,750.01	23,300.01	22,523.24	83,209
2025-05-07	22,800.01	23,100.01	22,400.01	22,950.01	22,184.91	58,822
2025-05-02	22,100.01	23,000.01	22,100.01	22,550.01	21,798.25	62,255
2025-04-30	21,400.01	22,700.01	21,400.01	22,200.01	21,459.91	128,259
2025-04-29	21,150.01	21,750.01	20,800.01	21,600.01	20,879.92	43,142
2025-04-28	21,500.01	21,650.01	21,050.01	21,300.01	20,589.92	51,630
2025-04-25	21,400.01	21,600.01	21,150.01	21,400.01	20,686.58	61,867
2025-04-24	21,350.01	21,650.01	20,900.01	21,350.01	20,638.25	45,261
2025-04-23	21,300.01	21,450.01	20,900.01	21,350.01	20,638.25	61,441

← NewerPage 6 of 21 · 1,225 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.