L&C Bio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21,300.01	21,300.01	20,500.01	20,900.01	20,203.25	354,854
2025-04-21	20,900.01	21,200.01	20,600.01	21,150.01	20,444.92	46,247
2025-04-18	20,750.01	21,150.01	20,550.01	21,050.01	20,348.25	40,398
2025-04-17	20,500.01	21,150.01	20,400.01	21,050.01	20,348.25	40,569
2025-04-16	20,500.01	20,950.01	20,350.01	20,400.01	19,719.92	34,704
2025-04-15	20,450.01	20,750.01	20,400.01	20,700.01	20,009.92	29,182
2025-04-14	20,200.01	20,600.01	20,100.01	20,600.01	19,913.25	42,790
2025-04-11	19,630.01	20,350.01	19,310.01	20,350.01	19,671.59	56,474
2025-04-10	19,800.01	19,820.01	19,340.01	19,570.01	18,917.59	84,083
2025-04-09	18,770.01	19,300.01	18,570.01	19,050.01	18,414.93	93,637
2025-04-08	19,350.01	19,710.01	18,870.01	18,950.01	18,318.26	108,858
2025-04-07	19,030.01	19,480.01	18,490.01	19,310.01	18,666.26	195,374
2025-04-04	19,990.01	20,400.01	19,690.01	20,000.01	19,333.26	113,844
2025-04-03	20,250.01	20,300.01	19,700.01	20,000.01	19,333.26	84,438
2025-04-02	20,200.01	20,550.01	19,380.01	20,550.01	19,864.92	113,377
2025-04-01	20,200.01	20,450.01	19,850.01	19,850.01	19,188.26	168,754
2025-03-31	21,800.01	21,800.01	19,720.01	20,100.01	19,429.92	211,207
2025-03-28	21,700.01	22,350.01	21,550.01	22,000.01	21,266.58	92,980
2025-03-27	21,800.01	22,150.01	21,700.01	21,950.01	21,218.25	43,315
2025-03-26	22,600.01	22,600.01	21,800.01	22,100.01	21,363.25	53,619
2025-03-25	21,850.01	22,400.01	21,750.01	22,350.01	21,604.91	64,134
2025-03-24	21,400.01	22,150.01	21,400.01	22,100.01	21,363.25	75,155
2025-03-21	21,600.01	21,800.01	20,900.01	21,800.01	21,073.25	121,047
2025-03-20	21,650.01	21,650.01	20,800.01	21,400.01	20,686.58	118,126
2025-03-19	21,400.01	21,550.01	20,950.01	21,400.01	20,686.58	56,488
2025-03-18	21,700.01	21,700.01	21,100.01	21,400.01	20,686.58	63,283
2025-03-17	22,250.01	22,450.01	20,850.01	21,500.01	20,783.25	183,218
2025-03-14	22,200.01	22,600.01	22,000.01	22,000.01	21,266.58	114,267
2025-03-13	23,100.01	23,150.01	22,200.01	22,250.01	21,508.25	126,329
2025-03-12	22,500.01	23,400.01	22,500.01	23,100.01	22,329.91	72,393
2025-03-11	22,300.01	22,950.01	21,750.01	22,800.01	22,039.91	80,683
2025-03-10	22,900.01	23,000.01	22,350.01	23,000.01	22,233.24	72,829
2025-03-07	23,200.01	23,300.01	22,600.01	23,100.01	22,329.91	105,158
2025-03-06	23,800.01	23,800.01	22,450.01	23,000.01	22,233.24	132,586
2025-03-05	23,500.01	23,800.01	22,900.01	23,350.01	22,571.58	200,928
2025-03-04	22,000.01	23,550.01	22,000.01	23,200.01	22,426.58	314,606
2025-02-28	22,500.01	22,900.01	21,650.01	21,650.01	20,928.25	243,907
2025-02-27	23,500.01	23,500.01	22,600.01	22,850.01	22,088.25	112,496
2025-02-26	23,150.01	24,000.01	22,900.01	23,200.01	22,426.58	117,415
2025-02-25	23,350.01	23,600.01	22,300.01	23,450.01	22,668.24	215,378
2025-02-24	22,850.01	24,000.01	22,650.01	23,700.01	22,909.91	219,638
2025-02-21	21,350.01	23,550.01	21,250.01	23,050.01	22,281.58	330,237
2025-02-20	21,200.01	21,550.01	21,000.01	21,350.01	20,638.25	75,459
2025-02-19	21,250.01	21,600.01	21,000.01	21,450.01	20,734.92	73,825
2025-02-18	20,800.01	21,400.01	20,100.01	21,300.01	20,589.92	236,823
2025-02-17	20,950.01	21,100.01	20,450.01	20,800.01	20,106.59	76,410
2025-02-14	20,800.01	21,100.01	20,400.01	20,850.01	20,154.92	135,443
2025-02-13	21,400.01	21,750.01	20,950.01	21,000.01	20,299.92	91,453
2025-02-12	21,600.01	21,900.01	21,300.01	21,550.01	20,831.58	84,152
2025-02-11	22,750.01	22,850.01	21,200.01	21,550.01	20,831.58	200,400
2025-02-10	23,200.01	23,250.01	22,600.01	22,900.01	22,136.58	82,556
2025-02-07	23,000.01	24,350.01	22,850.01	23,400.01	22,619.91	149,553
2025-02-06	22,550.01	23,550.01	22,500.01	22,950.01	22,184.91	95,376
2025-02-05	22,800.01	23,000.01	22,450.01	22,550.01	21,798.25	50,233
2025-02-04	23,350.01	23,350.01	22,400.01	22,800.01	22,039.91	66,705
2025-02-03	22,500.01	22,750.01	21,900.01	22,550.01	21,798.25	109,892
2025-01-31	23,250.01	23,450.01	22,700.01	23,000.01	22,233.24	95,985
2025-01-24	23,650.01	23,850.01	22,800.01	23,250.01	22,474.91	204,265
2025-01-23	25,800.01	25,800.01	23,000.01	23,000.01	22,233.24	462,999
2025-01-22	27,000.01	27,300.01	24,350.01	25,700.01	24,843.23	870,800

← NewerPage 7 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.