L&C Bio Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 27,000.01 | 27,300.01 | 24,350.01 | 25,700.01 | 24,843.23 | 870,800 |
| 2025-01-21 | 24,750.01 | 25,700.01 | 24,550.01 | 25,700.01 | 24,843.23 | 207,908 |
| 2025-01-20 | 24,500.01 | 25,550.01 | 23,650.01 | 24,550.01 | 23,731.57 | 153,922 |
| 2025-01-17 | 24,800.01 | 25,300.01 | 24,200.01 | 24,450.01 | 23,634.91 | 102,839 |
| 2025-01-16 | 24,000.01 | 25,000.01 | 23,200.01 | 24,800.01 | 23,973.24 | 160,994 |
| 2025-01-15 | 23,850.01 | 24,150.01 | 22,550.01 | 24,100.01 | 23,296.57 | 278,787 |
| 2025-01-14 | 25,450.01 | 25,450.01 | 22,850.01 | 23,900.01 | 23,103.24 | 464,915 |
| 2025-01-13 | 26,550.01 | 26,700.01 | 24,950.01 | 25,000.01 | 24,166.57 | 153,141 |
| 2025-01-10 | 26,650.01 | 27,400.01 | 26,500.01 | 26,700.01 | 25,809.90 | 68,929 |
| 2025-01-09 | 26,000.01 | 27,200.01 | 26,000.01 | 26,800.01 | 25,906.56 | 97,264 |
| 2025-01-08 | 26,650.01 | 26,650.01 | 26,100.01 | 26,350.01 | 25,471.56 | 56,206 |
| 2025-01-07 | 26,250.01 | 27,450.01 | 25,700.01 | 26,450.01 | 25,568.23 | 290,336 |
| 2025-01-06 | 26,600.01 | 27,350.01 | 26,050.01 | 26,250.01 | 25,374.90 | 200,530 |
| 2025-01-03 | 25,500.01 | 27,150.01 | 25,500.01 | 27,100.01 | 26,196.56 | 370,436 |
| 2025-01-02 | 24,100.01 | 25,850.01 | 23,950.01 | 25,500.01 | 24,649.90 | 302,819 |
| 2024-12-30 | 23,200.01 | 24,150.01 | 22,850.01 | 24,100.01 | 23,296.57 | 169,403 |
| 2024-12-27 | 22,100.01 | 23,200.01 | 21,700.01 | 23,050.01 | 22,281.58 | 230,162 |
| 2024-12-26 | 22,200.01 | 22,650.01 | 21,000.01 | 22,200.01 | 21,435.75 | 207,650 |
| 2024-12-24 | 22,150.01 | 22,700.01 | 21,950.01 | 22,500.01 | 21,725.42 | 104,223 |
| 2024-12-23 | 22,000.01 | 22,800.01 | 21,500.01 | 22,150.01 | 21,387.47 | 156,712 |
| 2024-12-20 | 22,300.01 | 23,000.01 | 20,800.01 | 21,550.01 | 20,808.12 | 210,581 |
| 2024-12-19 | 22,300.01 | 23,000.01 | 22,100.01 | 22,400.01 | 21,628.86 | 120,981 |
| 2024-12-18 | 21,850.01 | 23,500.01 | 21,850.01 | 22,800.01 | 22,015.09 | 209,636 |
| 2024-12-17 | 21,250.01 | 22,300.01 | 21,000.01 | 22,050.01 | 21,290.91 | 231,799 |
| 2024-12-16 | 19,990.01 | 21,550.01 | 19,860.01 | 20,950.01 | 20,228.78 | 334,268 |
| 2024-12-13 | 19,160.01 | 20,150.01 | 19,160.01 | 19,800.01 | 19,118.37 | 230,099 |
| 2024-12-12 | 18,950.01 | 19,300.01 | 18,700.01 | 18,980.01 | 18,326.60 | 122,392 |
| 2024-12-11 | 18,900.01 | 19,450.01 | 18,690.01 | 19,200.01 | 18,539.03 | 86,485 |
| 2024-12-10 | 18,750.01 | 19,480.01 | 18,170.01 | 19,120.01 | 18,461.78 | 126,041 |
| 2024-12-09 | 19,120.01 | 19,320.01 | 18,020.01 | 18,500.01 | 17,863.12 | 114,517 |
| 2024-12-06 | 18,770.01 | 19,380.01 | 18,360.01 | 19,090.01 | 18,432.81 | 213,171 |
| 2024-12-05 | 16,230.00 | 18,610.01 | 16,130.00 | 18,590.01 | 17,950.02 | 248,035 |
| 2024-12-04 | 16,320.00 | 16,450.01 | 16,000.00 | 16,380.01 | 15,816.11 | 80,896 |
| 2024-12-03 | 16,300.00 | 16,660.01 | 16,300.00 | 16,400.01 | 15,835.42 | 46,257 |
| 2024-12-02 | 16,950.01 | 16,950.01 | 16,360.00 | 16,410.01 | 15,845.07 | 61,044 |
| 2024-11-29 | 17,110.01 | 17,190.01 | 16,500.01 | 16,790.01 | 16,211.99 | 64,541 |
| 2024-11-28 | 17,390.01 | 17,480.01 | 17,050.01 | 17,210.01 | 16,617.53 | 54,765 |
| 2024-11-27 | 16,800.01 | 17,380.01 | 16,530.01 | 17,220.01 | 16,627.19 | 67,880 |
| 2024-11-26 | 16,650.01 | 16,850.01 | 16,500.01 | 16,700.01 | 16,125.09 | 37,940 |
| 2024-11-25 | 16,030.00 | 16,800.01 | 16,030.00 | 16,700.01 | 16,125.09 | 55,887 |
| 2024-11-22 | 16,100.00 | 16,350.00 | 15,980.00 | 16,080.00 | 15,526.43 | 43,614 |
| 2024-11-21 | 15,810.00 | 16,060.00 | 15,640.00 | 15,970.00 | 15,420.22 | 45,219 |
| 2024-11-20 | 16,000.00 | 16,120.00 | 15,730.00 | 15,830.00 | 15,285.04 | 79,760 |
| 2024-11-19 | 16,000.00 | 16,280.00 | 15,870.00 | 16,130.00 | 15,574.71 | 30,569 |
| 2024-11-18 | 15,850.00 | 16,400.01 | 15,820.00 | 16,000.00 | 15,449.19 | 61,995 |
| 2024-11-15 | 15,000.00 | 16,400.01 | 15,000.00 | 16,000.00 | 15,449.19 | 136,969 |
| 2024-11-14 | 15,990.00 | 16,170.00 | 15,240.00 | 15,270.00 | 14,744.32 | 196,714 |
| 2024-11-13 | 16,400.01 | 16,650.01 | 15,790.00 | 15,990.00 | 15,439.53 | 149,244 |
| 2024-11-12 | 16,800.01 | 17,030.01 | 16,410.01 | 16,470.01 | 15,903.01 | 100,912 |
| 2024-11-11 | 17,300.01 | 17,650.01 | 16,700.01 | 16,890.01 | 16,308.55 | 113,580 |
| 2024-11-08 | 17,980.01 | 17,980.01 | 17,470.01 | 17,470.01 | 16,868.58 | 45,550 |
| 2024-11-07 | 18,150.01 | 18,320.01 | 17,580.01 | 17,600.01 | 16,994.11 | 60,015 |
| 2024-11-06 | 18,470.01 | 18,770.01 | 18,200.01 | 18,330.01 | 17,698.98 | 46,666 |
| 2024-11-05 | 18,470.01 | 18,810.01 | 18,450.01 | 18,470.01 | 17,834.16 | 28,725 |
| 2024-11-04 | 17,510.01 | 18,570.01 | 17,510.01 | 18,570.01 | 17,930.71 | 67,891 |
| 2024-11-01 | 17,610.01 | 17,930.01 | 17,430.01 | 17,750.01 | 17,138.94 | 58,270 |
| 2024-10-31 | 17,770.01 | 18,020.01 | 17,440.01 | 17,890.01 | 17,274.12 | 52,839 |
| 2024-10-30 | 18,200.01 | 18,390.01 | 17,910.01 | 17,910.01 | 17,293.43 | 47,078 |
| 2024-10-29 | 18,210.01 | 18,510.01 | 17,960.01 | 18,350.01 | 17,718.29 | 55,824 |
| 2024-10-28 | 18,500.01 | 18,620.01 | 18,270.01 | 18,440.01 | 17,805.19 | 40,340 |
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.