L&C Bio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	29,500.01	30,900.01	27,200.01	27,450.01	13,158.77	3,302,989
2022-11-15	26,600.01	27,950.01	26,500.01	27,950.01	13,398.45	393,428
2022-11-14	27,150.01	27,300.01	26,350.01	26,950.01	12,919.08	246,056
2022-11-11	26,800.01	27,500.01	26,550.01	27,200.01	13,038.92	297,174
2022-11-10	26,700.01	26,850.01	25,900.01	26,450.01	12,679.39	387,178
2022-11-09	26,900.01	27,450.01	26,350.01	27,000.01	12,943.05	282,492
2022-11-08	26,350.01	27,300.01	26,350.01	26,900.01	12,895.11	408,436
2022-11-07	26,000.01	26,700.01	25,650.01	26,550.01	12,727.33	229,101
2022-11-04	25,100.01	26,100.01	24,850.01	25,800.01	12,367.80	321,477
2022-11-03	24,600.01	25,650.01	24,450.01	25,300.01	12,128.12	315,852
2022-11-02	25,000.01	25,850.01	24,750.01	25,200.01	12,080.18	353,397
2022-11-01	22,350.01	25,300.01	22,000.01	25,100.01	12,032.24	788,837
2022-10-31	22,200.01	22,900.01	22,050.01	22,450.01	10,761.91	273,945
2022-10-28	21,800.01	22,250.01	21,550.01	21,800.01	10,450.31	159,485
2022-10-27	21,950.01	22,700.01	21,800.01	22,200.01	10,642.06	193,725
2022-10-26	22,800.01	22,950.01	21,600.01	21,750.01	10,426.34	347,598
2022-10-25	22,250.01	23,600.01	22,000.01	22,900.01	10,977.62	391,413
2022-10-24	21,400.01	22,250.01	21,400.01	22,150.01	10,618.09	204,029
2022-10-21	20,600.01	21,700.01	20,350.01	21,000.01	10,066.82	269,500
2022-10-20	21,250.01	21,300.01	20,450.01	20,850.01	9,994.91	246,465
2022-10-19	21,450.01	22,600.01	21,250.01	21,500.01	10,306.50	418,537
2022-10-18	20,250.01	21,600.01	20,250.01	21,450.01	10,282.53	360,931
2022-10-17	20,200.01	20,650.01	19,800.01	19,900.01	9,539.51	271,353
2022-10-14	20,650.01	22,150.01	20,600.01	20,800.01	9,970.94	563,552
2022-10-13	20,350.01	20,550.01	19,450.01	20,150.01	9,659.35	355,049
2022-10-12	17,900.01	20,400.01	17,850.01	20,400.01	9,779.19	1,389,123
2022-10-11	21,300.01	21,600.01	17,350.01	17,500.01	8,389.01	1,647,356
2022-10-07	23,100.01	23,150.01	21,850.01	21,850.01	10,474.28	338,610
2022-10-06	23,000.01	23,750.01	22,750.01	23,500.01	11,265.25	172,355
2022-10-05	23,400.01	23,500.01	22,150.01	23,000.01	11,025.56	279,572
2022-10-04	24,200.01	24,300.01	23,200.01	23,200.01	11,121.43	347,085
2022-09-30	23,600.01	24,550.01	23,150.01	23,950.01	11,480.96	418,051
2022-09-29	23,050.01	24,500.01	23,000.01	24,100.01	11,552.87	402,846
2022-09-28	23,000.01	23,700.01	22,600.01	23,000.01	11,025.56	255,737
2022-09-27	22,200.01	23,450.01	22,200.01	23,200.01	11,121.43	344,245
2022-09-26	22,300.01	23,450.01	22,150.01	22,150.01	10,618.09	336,533
2022-09-23	23,850.01	23,950.01	22,550.01	22,700.01	10,881.75	318,917
2022-09-22	24,150.01	24,150.01	23,550.01	23,850.01	11,433.03	194,203
2022-09-21	24,700.01	24,850.01	24,050.01	24,450.01	11,720.65	291,946
2022-09-20	24,850.01	25,350.01	24,100.01	25,050.01	12,008.27	267,583
2022-09-19	24,250.01	25,500.01	24,150.01	24,750.01	11,864.46	270,311
2022-09-16	24,050.01	24,500.01	23,950.01	24,250.01	11,624.77	112,129
2022-09-15	24,550.01	25,150.01	24,400.01	24,400.01	11,696.68	114,608
2022-09-14	24,500.01	25,050.01	24,100.01	24,550.01	11,768.59	187,643
2022-09-13	24,400.01	25,750.01	24,400.01	25,200.01	12,080.18	242,513
2022-09-08	24,000.01	24,750.01	24,000.01	24,350.01	11,672.71	223,039
2022-09-07	24,150.01	24,300.01	23,450.01	23,800.01	11,409.06	260,158
2022-09-06	24,500.01	25,000.01	24,350.01	24,400.01	11,696.68	143,529
2022-09-05	24,950.01	25,050.01	24,000.01	24,550.01	11,768.59	345,124
2022-09-02	25,300.01	25,600.01	24,550.01	24,950.01	11,960.34	270,656
2022-09-01	26,150.01	26,200.01	24,900.01	25,300.01	12,128.12	283,617
2022-08-31	25,350.01	26,650.01	25,200.01	26,250.01	12,583.52	203,741
2022-08-30	25,600.01	25,950.01	25,100.01	25,650.01	12,295.90	176,781
2022-08-29	25,300.01	26,150.01	24,500.01	25,700.01	12,319.86	414,010
2022-08-26	26,050.01	26,750.01	25,800.01	26,050.01	12,487.64	143,139
2022-08-25	25,900.01	26,450.01	25,500.01	26,050.01	12,487.64	354,369
2022-08-24	25,200.01	26,600.01	25,100.01	25,950.01	12,439.71	215,602
2022-08-23	25,150.01	25,950.01	25,050.01	25,100.01	12,032.24	231,279
2022-08-22	25,650.01	26,050.01	25,500.01	25,650.01	12,295.90	317,272
2022-08-19	26,750.01	27,350.01	26,100.01	26,200.01	12,559.55	316,691

← NewerPage 17 of 21 · 1,231 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.