L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 10,220.67 | 10,220.67 | 9,663.91 | 9,663.91 | 9,663.91 | 61,391 |
| 2022-08-12 | 9,703.67 | 9,982.06 | 9,663.91 | 9,942.29 | 9,942.29 | 98,693 |
| 2022-08-11 | 9,146.91 | 9,663.91 | 8,987.83 | 9,663.91 | 9,663.91 | 88,205 |
| 2022-08-10 | 9,107.14 | 9,345.75 | 8,908.29 | 9,107.14 | 9,107.14 | 47,631 |
| 2022-08-09 | 9,544.60 | 9,624.14 | 9,146.91 | 9,266.21 | 9,266.21 | 48,875 |
| 2022-08-08 | 9,783.21 | 9,783.21 | 9,266.21 | 9,544.60 | 9,544.60 | 34,442 |
| 2022-08-05 | 9,584.37 | 9,822.98 | 9,544.60 | 9,544.60 | 9,544.60 | 39,115 |
| 2022-08-04 | 9,186.67 | 9,822.98 | 9,186.67 | 9,584.37 | 9,584.37 | 60,690 |
| 2022-08-03 | 9,067.37 | 9,305.98 | 8,908.29 | 9,186.67 | 9,186.67 | 26,868 |
| 2022-08-02 | 9,544.60 | 9,544.60 | 9,027.60 | 9,146.91 | 9,146.91 | 33,308 |
| 2022-08-01 | 9,544.60 | 9,584.37 | 9,226.44 | 9,305.98 | 9,305.98 | 31,728 |
| 2022-07-29 | 9,465.06 | 9,584.37 | 9,385.52 | 9,544.60 | 9,544.60 | 22,058 |
| 2022-07-28 | 9,822.98 | 9,822.98 | 9,465.06 | 9,465.06 | 9,465.06 | 23,220 |
| 2022-07-27 | 9,465.06 | 9,703.67 | 9,305.98 | 9,544.60 | 9,544.60 | 23,315 |
| 2022-07-26 | 9,663.91 | 9,902.52 | 9,465.06 | 9,544.60 | 9,544.60 | 42,468 |
| 2022-07-25 | 9,902.52 | 10,101.37 | 9,504.83 | 9,663.91 | 9,663.91 | 66,919 |
| 2022-07-22 | 10,101.37 | 10,260.44 | 9,743.44 | 9,942.29 | 9,942.29 | 95,141 |
| 2022-07-21 | 9,385.52 | 10,379.75 | 9,305.98 | 10,101.37 | 10,101.37 | 296,186 |
| 2022-07-20 | 9,027.60 | 9,425.29 | 8,948.06 | 9,425.29 | 9,425.29 | 81,709 |
| 2022-07-19 | 8,590.14 | 9,067.37 | 8,590.14 | 9,027.60 | 9,027.60 | 51,562 |
| 2022-07-18 | 8,749.21 | 8,788.98 | 8,550.37 | 8,590.14 | 8,590.14 | 40,870 |
| 2022-07-15 | 8,788.98 | 8,788.98 | 8,510.60 | 8,629.91 | 8,629.91 | 29,983 |
| 2022-07-14 | 8,510.60 | 8,828.75 | 8,431.06 | 8,749.21 | 8,749.21 | 32,316 |
| 2022-07-13 | 8,391.29 | 8,828.75 | 8,351.52 | 8,669.68 | 8,669.68 | 67,074 |
| 2022-07-12 | 8,709.45 | 8,788.98 | 8,470.83 | 8,510.60 | 8,510.60 | 56,117 |
| 2022-07-11 | 8,271.98 | 8,749.21 | 8,073.14 | 8,709.45 | 8,709.45 | 88,620 |
| 2022-07-08 | 8,112.91 | 8,271.98 | 8,033.37 | 8,232.22 | 8,232.22 | 36,276 |
| 2022-07-07 | 7,993.60 | 8,271.98 | 7,953.83 | 8,073.14 | 8,073.14 | 63,160 |
| 2022-07-06 | 8,112.91 | 8,271.98 | 7,953.83 | 7,993.60 | 7,993.60 | 56,909 |
| 2022-07-05 | 7,810.66 | 8,192.45 | 7,731.12 | 8,112.91 | 8,112.91 | 76,335 |
| 2022-07-04 | 7,802.71 | 7,922.02 | 7,595.91 | 7,723.17 | 7,723.17 | 56,470 |
| 2022-07-01 | 7,874.29 | 7,953.83 | 7,580.00 | 7,723.17 | 7,723.17 | 58,393 |
| 2022-06-30 | 8,192.45 | 8,192.45 | 7,794.75 | 7,818.62 | 7,818.62 | 94,559 |
| 2022-06-29 | 7,993.60 | 8,271.98 | 7,953.83 | 8,192.45 | 8,192.45 | 54,044 |
| 2022-06-28 | 8,152.68 | 8,271.98 | 8,073.14 | 8,232.22 | 8,232.22 | 40,523 |
| 2022-06-27 | 8,033.37 | 8,351.52 | 7,882.25 | 8,112.91 | 8,112.91 | 98,503 |
| 2022-06-24 | 7,937.92 | 7,937.92 | 7,635.68 | 7,826.57 | 7,826.57 | 203,215 |
| 2022-06-23 | 7,953.83 | 8,073.14 | 7,540.23 | 7,691.35 | 7,691.36 | 87,918 |
| 2022-06-22 | 8,510.60 | 8,669.68 | 7,922.02 | 7,922.02 | 7,922.02 | 133,363 |
| 2022-06-21 | 8,192.45 | 8,510.60 | 8,112.91 | 8,510.60 | 8,510.60 | 75,372 |
| 2022-06-20 | 9,107.14 | 9,186.67 | 8,192.45 | 8,391.29 | 8,391.29 | 136,062 |
| 2022-06-17 | 9,226.44 | 9,266.21 | 8,431.06 | 9,067.37 | 9,067.37 | 139,898 |
| 2022-06-16 | 9,783.21 | 9,862.75 | 9,345.75 | 9,385.52 | 9,385.52 | 64,204 |
| 2022-06-15 | 9,822.98 | 10,141.13 | 9,385.52 | 9,504.83 | 9,504.83 | 89,251 |
| 2022-06-14 | 9,266.21 | 9,902.52 | 8,987.83 | 9,902.52 | 9,902.52 | 134,300 |
| 2022-06-13 | 10,260.44 | 10,419.52 | 9,544.60 | 9,783.21 | 9,783.21 | 189,159 |
| 2022-06-10 | 10,856.98 | 10,896.75 | 10,419.52 | 10,658.13 | 10,658.13 | 95,826 |
| 2022-06-09 | 11,135.36 | 11,175.13 | 10,697.90 | 10,856.98 | 10,856.98 | 166,703 |
| 2022-06-08 | 11,373.98 | 11,612.59 | 11,175.13 | 11,175.13 | 11,175.13 | 107,408 |
| 2022-06-07 | 11,811.44 | 11,811.44 | 11,294.44 | 11,373.98 | 11,373.98 | 203,993 |
| 2022-06-03 | 11,334.21 | 12,089.82 | 11,175.13 | 11,811.44 | 11,811.44 | 367,973 |
| 2022-06-02 | 10,856.98 | 11,493.29 | 10,856.98 | 11,254.67 | 11,254.67 | 189,561 |
| 2022-05-31 | 11,413.75 | 11,413.75 | 10,936.52 | 11,016.06 | 11,016.06 | 169,244 |
| 2022-05-30 | 11,572.82 | 11,652.36 | 11,214.90 | 11,413.75 | 11,413.75 | 122,283 |
| 2022-05-27 | 11,016.06 | 11,731.90 | 10,976.29 | 11,294.44 | 11,294.44 | 267,648 |
| 2022-05-26 | 11,016.06 | 11,413.75 | 10,896.75 | 10,896.75 | 10,896.75 | 130,006 |
| 2022-05-25 | 11,373.98 | 11,652.36 | 11,055.83 | 11,095.59 | 11,095.59 | 184,145 |
| 2022-05-24 | 12,169.36 | 12,328.44 | 11,254.67 | 11,493.29 | 11,493.29 | 438,246 |
| 2022-05-23 | 11,254.67 | 12,050.05 | 10,658.13 | 11,930.75 | 11,930.75 | 665,589 |
| 2022-05-20 | 11,175.13 | 11,890.98 | 10,817.21 | 11,214.90 | 11,214.90 | 765,335 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.