L&K Biomed Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,325.48 | 7,508.42 | 7,277.76 | 7,508.42 | 7,508.42 | 14,161 |
| 2022-02-17 | 7,540.23 | 7,627.72 | 7,285.71 | 7,468.65 | 7,468.65 | 36,169 |
| 2022-02-16 | 7,301.62 | 7,580.00 | 7,301.62 | 7,476.60 | 7,476.60 | 30,440 |
| 2022-02-15 | 7,460.69 | 7,476.60 | 7,230.03 | 7,230.03 | 7,230.03 | 21,046 |
| 2022-02-14 | 7,484.56 | 7,842.48 | 7,158.45 | 7,373.20 | 7,373.20 | 50,868 |
| 2022-02-11 | 7,754.99 | 7,866.34 | 7,603.86 | 7,635.68 | 7,635.68 | 30,859 |
| 2022-02-10 | 7,993.60 | 8,192.45 | 7,635.68 | 7,794.75 | 7,794.75 | 120,970 |
| 2022-02-09 | 7,436.83 | 7,436.83 | 7,436.83 | 7,436.83 | 7,436.83 | 0 |
| 2022-02-08 | 7,436.83 | 7,436.83 | 7,436.83 | 7,436.83 | 7,436.83 | 0 |
| 2022-02-07 | 7,580.00 | 7,580.00 | 7,293.66 | 7,436.83 | 7,436.83 | 47,489 |
| 2022-02-04 | 7,731.12 | 7,754.99 | 7,293.66 | 7,564.09 | 7,564.09 | 93,489 |
| 2022-02-03 | 7,428.88 | 7,914.06 | 6,880.06 | 7,810.66 | 7,810.66 | 346,371 |
| 2022-01-28 | 6,514.19 | 6,808.48 | 6,299.43 | 6,808.48 | 6,808.48 | 102,433 |
| 2022-01-27 | 6,856.20 | 6,911.88 | 6,442.60 | 6,609.63 | 6,609.63 | 79,946 |
| 2022-01-26 | 6,625.54 | 6,625.54 | 6,625.54 | 6,625.54 | 6,625.54 | 0 |
| 2022-01-25 | 6,609.63 | 6,744.85 | 6,283.53 | 6,625.54 | 6,625.54 | 98,754 |
| 2022-01-24 | 6,864.16 | 6,864.16 | 6,490.33 | 6,617.59 | 6,617.59 | 105,615 |
| 2022-01-21 | 7,023.23 | 7,214.13 | 6,864.16 | 6,999.37 | 6,999.37 | 84,857 |
| 2022-01-20 | 7,023.23 | 7,158.45 | 6,800.53 | 7,158.45 | 7,158.45 | 100,796 |
| 2022-01-19 | 6,943.69 | 7,142.54 | 6,840.29 | 7,007.33 | 7,007.33 | 149,037 |
| 2022-01-18 | 7,261.85 | 7,492.51 | 7,150.49 | 7,150.49 | 7,150.49 | 70,904 |
| 2022-01-17 | 7,874.29 | 7,882.25 | 7,190.26 | 7,261.85 | 7,261.85 | 245,359 |
| 2022-01-14 | 9,067.37 | 9,186.67 | 7,794.75 | 7,937.92 | 7,937.92 | 678,332 |
| 2022-01-13 | 8,271.98 | 8,590.14 | 8,271.98 | 8,510.60 | 8,510.60 | 109,586 |
| 2022-01-12 | 8,311.75 | 8,470.83 | 8,271.98 | 8,431.06 | 8,431.06 | 27,945 |
| 2022-01-11 | 8,510.60 | 8,709.45 | 8,271.98 | 8,351.52 | 8,351.52 | 71,722 |
| 2022-01-10 | 8,669.68 | 8,788.98 | 8,510.60 | 8,590.14 | 8,590.14 | 83,014 |
| 2022-01-07 | 8,510.60 | 8,828.75 | 8,470.83 | 8,709.45 | 8,709.45 | 111,346 |
| 2022-01-06 | 8,669.68 | 8,828.75 | 8,351.52 | 8,510.60 | 8,510.60 | 137,777 |
| 2022-01-05 | 8,669.68 | 8,709.45 | 8,431.06 | 8,510.60 | 8,510.60 | 80,145 |
| 2022-01-04 | 8,629.91 | 8,788.98 | 8,431.06 | 8,669.68 | 8,669.68 | 68,735 |
| 2021-12-30 | 8,510.60 | 8,709.45 | 8,431.06 | 8,550.37 | 8,550.37 | 63,744 |
| 2021-12-29 | 8,232.22 | 8,629.91 | 8,232.22 | 8,510.60 | 8,510.60 | 40,097 |
| 2021-12-28 | 8,510.60 | 8,510.60 | 8,192.45 | 8,232.22 | 8,232.22 | 57,369 |
| 2021-12-27 | 8,550.37 | 8,550.37 | 8,271.98 | 8,391.29 | 8,391.29 | 53,335 |
| 2021-12-24 | 8,470.83 | 8,629.91 | 8,192.45 | 8,550.37 | 8,550.37 | 66,140 |
| 2021-12-23 | 8,351.52 | 9,425.29 | 8,351.52 | 8,510.60 | 8,510.60 | 440,808 |
| 2021-12-22 | 7,953.83 | 8,232.22 | 7,914.06 | 8,192.45 | 8,192.45 | 74,307 |
| 2021-12-21 | 7,937.92 | 7,937.92 | 7,739.08 | 7,906.11 | 7,906.11 | 68,979 |
| 2021-12-20 | 8,073.14 | 8,073.14 | 7,874.29 | 7,906.11 | 7,906.11 | 86,766 |
| 2021-12-17 | 8,232.22 | 8,351.52 | 7,953.83 | 8,112.91 | 8,112.91 | 81,963 |
| 2021-12-16 | 8,232.22 | 8,431.06 | 8,152.68 | 8,271.98 | 8,271.98 | 61,178 |
| 2021-12-15 | 8,550.37 | 8,550.37 | 7,953.83 | 8,152.68 | 8,152.68 | 128,296 |
| 2021-12-14 | 8,629.91 | 8,629.91 | 8,311.75 | 8,431.06 | 8,431.06 | 36,261 |
| 2021-12-13 | 8,868.52 | 9,107.14 | 8,470.83 | 8,629.91 | 8,629.91 | 55,710 |
| 2021-12-10 | 9,226.44 | 9,266.21 | 8,788.98 | 8,828.75 | 8,828.75 | 62,115 |
| 2021-12-09 | 8,470.83 | 9,226.44 | 8,431.06 | 9,067.37 | 9,067.37 | 133,113 |
| 2021-12-08 | 8,590.14 | 8,629.91 | 8,391.29 | 8,470.83 | 8,470.83 | 36,446 |
| 2021-12-07 | 8,431.06 | 8,749.21 | 8,152.68 | 8,510.60 | 8,510.60 | 92,092 |
| 2021-12-06 | 8,271.98 | 8,351.52 | 8,073.14 | 8,271.98 | 8,271.98 | 46,832 |
| 2021-12-03 | 8,192.45 | 8,510.60 | 8,033.37 | 8,431.06 | 8,431.06 | 63,299 |
| 2021-12-02 | 7,953.83 | 8,351.52 | 7,874.29 | 8,152.68 | 8,152.68 | 76,385 |
| 2021-12-01 | 7,794.75 | 8,271.98 | 7,762.94 | 8,152.68 | 8,152.68 | 108,237 |
| 2021-11-30 | 8,590.14 | 8,590.14 | 7,770.89 | 7,842.48 | 7,842.48 | 245,671 |
| 2021-11-29 | 8,073.14 | 8,550.37 | 7,882.25 | 8,391.29 | 8,391.29 | 113,692 |
| 2021-11-26 | 15,987.20 | 15,987.20 | 15,987.20 | 15,987.20 | 15,987.20 | 0 |
| 2021-11-25 | 15,987.20 | 15,987.20 | 15,987.20 | 15,987.20 | 15,987.20 | 0 |
| 2021-11-24 | 15,987.20 | 15,987.20 | 15,987.20 | 15,987.20 | 15,987.20 | 0 |
| 2021-11-23 | 15,987.20 | 15,987.20 | 15,987.20 | 15,987.20 | 15,987.20 | 0 |
| 2021-11-22 | 15,987.20 | 15,987.20 | 15,987.20 | 15,987.20 | 15,987.20 | 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.