L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 10,697.90 | 12,765.90 | 10,339.98 | 11,214.90 | 11,214.90 | 5,063,861 |
| 2022-05-18 | 9,743.44 | 9,982.06 | 9,345.75 | 9,822.98 | 9,822.98 | 149,504 |
| 2022-05-17 | 9,465.06 | 10,021.83 | 9,465.06 | 9,743.44 | 9,743.44 | 84,635 |
| 2022-05-16 | 9,425.29 | 10,021.83 | 9,425.29 | 9,465.06 | 9,465.06 | 114,464 |
| 2022-05-13 | 9,624.14 | 9,783.21 | 9,305.98 | 9,465.06 | 9,465.06 | 88,499 |
| 2022-05-12 | 10,101.37 | 10,180.90 | 9,544.60 | 9,663.91 | 9,663.91 | 116,923 |
| 2022-05-11 | 10,419.52 | 10,697.90 | 10,141.13 | 10,180.90 | 10,180.90 | 105,600 |
| 2022-05-10 | 10,658.13 | 10,658.13 | 10,061.60 | 10,499.06 | 10,499.06 | 136,752 |
| 2022-05-06 | 10,141.13 | 11,135.36 | 9,982.06 | 10,737.67 | 10,737.67 | 241,750 |
| 2022-05-04 | 10,538.83 | 10,658.13 | 10,101.37 | 10,300.21 | 10,300.21 | 145,394 |
| 2022-05-03 | 10,061.60 | 11,373.98 | 9,822.98 | 10,499.06 | 10,499.06 | 692,350 |
| 2022-05-02 | 9,345.75 | 12,169.36 | 9,146.91 | 10,300.21 | 10,300.21 | 1,004,177 |
| 2022-04-29 | 9,146.91 | 9,624.14 | 8,987.83 | 9,544.60 | 9,544.60 | 100,256 |
| 2022-04-28 | 9,862.75 | 9,862.75 | 9,027.60 | 9,146.91 | 9,146.91 | 182,571 |
| 2022-04-27 | 9,663.91 | 10,896.75 | 9,663.91 | 9,862.75 | 9,862.75 | 899,229 |
| 2022-04-26 | 8,590.14 | 9,067.37 | 8,391.29 | 9,067.37 | 9,067.37 | 110,433 |
| 2022-04-25 | 8,629.91 | 8,908.29 | 8,510.60 | 8,590.14 | 8,590.14 | 33,365 |
| 2022-04-22 | 8,788.98 | 8,868.52 | 8,470.83 | 8,868.52 | 8,868.52 | 59,416 |
| 2022-04-21 | 9,146.91 | 9,226.44 | 8,948.06 | 8,948.06 | 8,948.06 | 44,200 |
| 2022-04-20 | 8,908.29 | 9,186.67 | 8,749.21 | 8,987.83 | 8,987.83 | 43,523 |
| 2022-04-19 | 8,948.06 | 9,186.67 | 8,749.21 | 8,908.29 | 8,908.29 | 54,644 |
| 2022-04-18 | 8,709.45 | 9,067.37 | 8,590.14 | 8,948.06 | 8,948.06 | 35,951 |
| 2022-04-15 | 8,908.29 | 9,027.60 | 8,510.60 | 8,709.45 | 8,709.45 | 78,959 |
| 2022-04-14 | 9,226.44 | 9,385.52 | 8,948.06 | 8,948.06 | 8,948.06 | 45,853 |
| 2022-04-13 | 8,828.75 | 9,226.44 | 8,749.21 | 9,226.44 | 9,226.44 | 51,732 |
| 2022-04-12 | 8,749.21 | 9,027.60 | 8,629.91 | 8,868.52 | 8,868.52 | 63,682 |
| 2022-04-11 | 9,186.67 | 9,186.67 | 8,749.21 | 8,948.06 | 8,948.06 | 72,400 |
| 2022-04-08 | 9,465.06 | 9,624.14 | 8,948.06 | 9,186.67 | 9,186.67 | 151,496 |
| 2022-04-07 | 10,300.21 | 10,300.21 | 9,465.06 | 9,504.83 | 9,504.83 | 106,014 |
| 2022-04-06 | 10,021.83 | 10,180.90 | 9,982.06 | 10,061.60 | 10,061.60 | 45,477 |
| 2022-04-05 | 10,260.44 | 10,300.21 | 9,982.06 | 10,220.67 | 10,220.67 | 94,677 |
| 2022-04-04 | 10,260.44 | 10,737.67 | 10,180.90 | 10,419.52 | 10,419.52 | 106,250 |
| 2022-04-01 | 10,141.13 | 10,379.75 | 9,942.29 | 10,180.90 | 10,180.90 | 72,739 |
| 2022-03-31 | 10,021.83 | 10,339.98 | 9,743.44 | 10,300.21 | 10,300.21 | 155,074 |
| 2022-03-30 | 10,220.67 | 10,379.75 | 9,862.75 | 10,101.37 | 10,101.37 | 217,967 |
| 2022-03-29 | 10,300.21 | 10,658.13 | 10,220.67 | 10,499.06 | 10,499.06 | 164,470 |
| 2022-03-28 | 11,055.83 | 11,055.83 | 10,101.37 | 10,300.21 | 10,300.21 | 343,638 |
| 2022-03-25 | 11,493.29 | 11,493.29 | 10,936.52 | 11,055.83 | 11,055.83 | 323,038 |
| 2022-03-24 | 10,817.21 | 12,686.36 | 10,658.13 | 11,612.59 | 11,612.59 | 1,299,050 |
| 2022-03-23 | 10,777.44 | 11,135.36 | 10,499.06 | 10,817.21 | 10,817.21 | 266,122 |
| 2022-03-22 | 10,737.67 | 10,976.29 | 10,379.75 | 10,936.52 | 10,936.52 | 265,583 |
| 2022-03-21 | 10,658.13 | 10,658.13 | 10,658.13 | 10,658.13 | 10,658.13 | 0 |
| 2022-03-18 | 9,743.44 | 11,771.67 | 9,584.37 | 10,658.13 | 10,658.13 | 2,652,714 |
| 2022-03-17 | 9,067.37 | 9,067.37 | 9,067.37 | 9,067.37 | 9,067.37 | 0 |
| 2022-03-16 | 9,067.37 | 9,067.37 | 9,067.37 | 9,067.37 | 9,067.37 | 0 |
| 2022-03-15 | 9,067.37 | 9,067.37 | 9,067.37 | 9,067.37 | 9,067.37 | 0 |
| 2022-03-14 | 7,317.52 | 9,067.37 | 7,158.45 | 9,067.37 | 9,067.37 | 1,680,626 |
| 2022-03-11 | 7,110.73 | 7,118.68 | 6,959.60 | 6,983.46 | 6,983.46 | 17,682 |
| 2022-03-10 | 7,039.14 | 7,039.14 | 7,039.14 | 7,039.14 | 7,039.14 | 0 |
| 2022-03-08 | 7,126.63 | 7,301.62 | 6,983.46 | 7,039.14 | 7,039.14 | 32,759 |
| 2022-03-07 | 7,500.46 | 7,500.46 | 7,214.13 | 7,222.08 | 7,222.08 | 43,493 |
| 2022-03-04 | 7,214.13 | 7,214.13 | 7,214.13 | 7,214.13 | 7,214.13 | 0 |
| 2022-03-03 | 7,031.19 | 7,230.03 | 7,031.19 | 7,214.13 | 7,214.13 | 76,219 |
| 2022-03-02 | 6,848.25 | 7,110.73 | 6,832.34 | 7,078.91 | 7,078.91 | 28,672 |
| 2022-02-28 | 6,991.42 | 6,991.42 | 6,991.42 | 6,991.42 | 6,991.42 | 0 |
| 2022-02-25 | 6,927.79 | 7,158.45 | 6,919.83 | 6,991.42 | 6,991.42 | 26,206 |
| 2022-02-24 | 7,198.22 | 7,237.99 | 6,919.83 | 6,919.83 | 6,919.83 | 40,816 |
| 2022-02-23 | 7,508.42 | 7,508.42 | 7,508.42 | 7,508.42 | 7,508.42 | 0 |
| 2022-02-22 | 7,508.42 | 7,508.42 | 7,508.42 | 7,508.42 | 7,508.42 | 0 |
| 2022-02-21 | 7,508.42 | 7,508.42 | 7,508.42 | 7,508.42 | 7,508.42 | 0 |
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.