L&C Bio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	22,000.01	22,200.01	21,550.01	21,850.01	10,496.66	141,854
2023-02-10	22,200.01	22,600.01	21,950.01	22,000.01	10,568.72	202,943
2023-02-09	21,650.01	22,550.01	21,500.01	22,450.01	10,784.90	228,998
2023-02-08	22,400.01	22,450.01	21,750.01	21,900.01	10,520.68	328,515
2023-02-07	22,050.01	22,850.01	22,050.01	22,250.01	10,688.82	251,756
2023-02-06	22,300.01	22,400.01	21,750.01	22,400.01	10,760.88	185,734
2023-02-03	23,250.01	23,250.01	22,300.01	22,350.01	10,736.86	251,545
2023-02-02	22,450.01	23,250.01	22,200.01	23,050.01	11,073.14	416,401
2023-02-01	22,150.01	22,450.01	21,850.01	22,250.01	10,688.82	247,675
2023-01-31	21,500.01	22,100.01	21,500.01	22,000.01	10,568.72	207,679
2023-01-30	21,950.01	22,250.01	21,600.01	21,700.01	10,424.60	269,109
2023-01-27	22,300.01	22,500.01	21,650.01	21,950.01	10,544.70	473,269
2023-01-26	23,000.01	23,100.01	22,150.01	22,300.01	10,712.84	431,864
2023-01-25	23,100.01	23,650.01	22,900.01	23,000.01	11,049.12	246,807
2023-01-20	22,850.01	23,150.01	22,600.01	22,850.01	10,977.06	165,417
2023-01-19	22,250.01	23,250.01	22,100.01	23,000.01	11,049.12	263,635
2023-01-18	22,650.01	23,050.01	22,400.01	22,650.01	10,880.98	144,394
2023-01-17	23,000.01	23,050.01	22,400.01	22,650.01	10,880.98	219,042
2023-01-16	23,350.01	23,500.01	22,850.01	23,150.01	11,121.18	203,301
2023-01-13	23,450.01	23,750.01	22,750.01	23,300.01	11,193.24	212,910
2023-01-12	23,400.01	23,900.01	23,150.01	23,550.01	11,313.34	208,138
2023-01-11	22,500.01	23,600.01	22,500.01	23,400.01	11,241.28	286,627
2023-01-10	22,650.01	23,000.01	22,250.01	22,250.01	10,688.82	158,505
2023-01-09	22,050.01	23,200.01	22,050.01	22,900.01	11,001.08	353,966
2023-01-06	20,750.01	22,150.01	20,150.01	21,800.01	10,472.64	416,653
2023-01-05	21,450.01	21,450.01	20,500.01	20,900.01	10,040.29	414,577
2023-01-04	21,500.01	21,700.01	20,900.01	21,200.01	10,184.40	365,907
2023-01-03	21,750.01	22,250.01	21,400.01	21,600.01	10,376.56	252,752
2023-01-02	23,100.01	23,700.01	21,900.01	21,900.01	10,520.68	401,754
2022-12-29	23,450.01	24,100.01	22,950.01	23,100.01	11,097.16	255,001
2022-12-28	23,350.01	24,050.01	23,000.01	23,550.01	11,313.34	535,218
2022-12-27	22,700.01	23,650.01	22,500.01	23,450.01	11,241.28	690,087
2022-12-26	23,100.01	23,500.01	22,600.01	22,700.01	10,881.75	564,753
2022-12-23	24,000.01	24,000.01	22,750.01	23,050.01	11,049.53	526,823
2022-12-22	23,600.01	24,900.01	23,600.01	24,650.01	11,816.52	354,028
2022-12-21	23,500.01	23,850.01	23,200.01	23,400.01	11,217.31	151,444
2022-12-20	24,700.01	24,750.01	23,250.01	23,400.01	11,217.31	355,395
2022-12-19	25,000.01	25,250.01	24,550.01	24,800.01	11,888.43	235,153
2022-12-16	24,250.01	26,150.01	24,200.01	25,200.01	12,080.18	521,227
2022-12-15	25,400.01	25,700.01	24,650.01	24,700.01	11,840.49	245,098
2022-12-14	24,700.01	25,850.01	24,700.01	25,700.01	12,319.86	252,980
2022-12-13	24,600.01	25,150.01	24,350.01	24,900.01	11,936.37	170,965
2022-12-12	24,600.01	25,000.01	24,200.01	24,550.01	11,768.59	200,538
2022-12-09	25,050.01	25,650.01	24,500.01	25,000.01	11,984.30	278,145
2022-12-08	24,850.01	25,250.01	24,600.01	24,650.01	11,816.52	295,733
2022-12-07	24,050.01	25,650.01	23,900.01	25,000.01	11,984.30	358,340
2022-12-06	24,400.01	24,850.01	24,000.01	24,100.01	11,552.87	203,965
2022-12-05	23,250.01	24,700.01	23,250.01	24,600.01	11,792.56	436,323
2022-12-02	23,750.01	24,250.01	23,150.01	23,150.01	11,097.47	226,100
2022-12-01	24,050.01	24,750.01	23,750.01	23,800.01	11,409.06	338,452
2022-11-30	23,500.01	23,850.01	23,150.01	23,700.01	11,361.12	190,263
2022-11-29	22,400.01	23,700.01	22,400.01	23,650.01	11,337.15	242,592
2022-11-28	23,150.01	23,400.01	22,350.01	22,600.01	10,833.81	522,987
2022-11-25	24,500.01	24,650.01	23,550.01	23,550.01	11,289.21	327,324
2022-11-24	23,100.01	24,500.01	22,900.01	24,450.01	11,720.65	486,660
2022-11-23	23,150.01	23,400.01	22,650.01	23,200.01	11,121.43	615,123
2022-11-22	24,050.01	24,500.01	22,750.01	23,150.01	11,097.47	999,089
2022-11-21	25,600.01	25,650.01	24,300.01	24,400.01	11,696.68	833,542
2022-11-18	26,150.01	26,650.01	25,450.01	25,750.01	12,343.83	417,046
2022-11-17	28,000.01	28,900.01	25,250.01	25,950.01	12,439.71	1,402,733

← NewerPage 16 of 21 · 1,223 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.