L&C Bio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	27,350.01	27,550.01	26,650.01	26,900.01	12,895.11	328,411
2022-08-17	28,050.01	28,150.01	27,400.01	27,500.01	13,182.73	260,475
2022-08-16	28,450.01	28,500.01	27,900.01	28,150.01	13,494.33	238,954
2022-08-12	27,950.01	28,800.01	27,450.01	28,300.01	13,566.23	308,880
2022-08-11	28,100.01	28,800.01	27,600.01	28,050.01	13,446.39	492,769
2022-08-10	29,350.01	29,350.01	27,700.01	27,750.01	13,302.58	517,444
2022-08-09	29,400.01	29,450.01	28,950.01	29,400.01	14,093.54	168,258
2022-08-08	30,450.01	30,450.01	29,300.01	29,350.01	14,069.57	318,637
2022-08-05	29,200.01	31,000.01	29,100.01	30,450.01	14,596.88	548,129
2022-08-04	29,050.01	29,500.01	29,000.01	29,200.01	13,997.67	177,602
2022-08-03	29,150.01	29,800.01	29,050.01	29,100.01	13,949.73	158,327
2022-08-02	29,400.01	29,550.01	29,100.01	29,450.01	14,117.51	111,577
2022-08-01	29,800.01	29,800.01	29,300.01	29,400.01	14,093.54	139,869
2022-07-29	30,200.01	30,350.01	29,700.01	29,950.01	14,357.20	133,780
2022-07-28	29,500.01	30,050.01	29,500.01	29,950.01	14,357.20	216,177
2022-07-27	29,000.01	29,550.01	28,800.01	29,450.01	14,117.51	160,571
2022-07-26	29,750.01	29,750.01	28,950.01	28,950.01	13,877.82	266,675
2022-07-25	29,900.01	30,150.01	29,000.01	29,550.01	14,165.45	452,893
2022-07-22	31,250.01	31,450.01	30,100.01	30,150.01	14,453.07	391,703
2022-07-21	32,200.01	32,350.01	31,150.01	31,450.01	15,076.25	311,833
2022-07-20	32,500.01	32,900.01	32,050.01	32,350.01	15,507.69	186,625
2022-07-19	31,750.01	32,550.01	31,550.01	32,300.01	15,483.72	244,387
2022-07-18	31,750.01	32,000.01	31,300.01	31,750.01	15,220.07	157,543
2022-07-15	32,150.01	32,200.01	31,250.01	31,500.01	15,100.22	226,899
2022-07-14	31,200.01	32,000.01	30,650.01	31,650.01	15,172.13	205,659
2022-07-13	31,700.01	32,600.01	31,300.01	31,500.01	15,100.22	313,928
2022-07-12	31,700.01	31,900.01	30,700.01	31,250.01	14,980.38	213,968
2022-07-11	31,700.01	32,400.01	31,100.01	31,850.01	15,268.00	170,444
2022-07-08	32,000.01	32,500.01	31,550.01	31,700.01	15,196.10	144,342
2022-07-07	31,650.01	32,300.01	31,400.01	31,950.01	15,315.94	150,197
2022-07-06	31,500.01	32,600.01	30,750.01	31,650.01	15,172.13	470,555
2022-07-05	30,450.01	31,500.01	30,000.01	31,150.01	14,932.44	276,720
2022-07-04	29,550.01	31,300.01	29,250.01	30,150.01	14,453.07	492,697
2022-07-01	31,100.01	31,650.01	28,100.01	29,450.01	14,117.51	1,057,142
2022-06-30	31,800.01	31,950.01	30,950.01	31,000.01	14,860.54	278,544
2022-06-29	32,350.01	32,600.01	30,750.01	31,700.01	15,196.10	537,892
2022-06-28	33,900.01	34,200.01	32,600.01	33,000.01	15,819.28	453,464
2022-06-27	33,850.01	34,750.01	33,500.01	34,300.01	16,442.47	560,005
2022-06-24	31,150.01	33,050.01	31,150.01	32,850.01	15,747.38	358,609
2022-06-23	32,200.01	32,750.01	30,550.01	30,900.01	14,812.60	437,825
2022-06-22	34,450.01	34,450.01	31,550.01	31,700.01	15,196.10	436,210
2022-06-21	33,450.01	34,650.01	32,750.01	34,450.01	16,514.37	238,309
2022-06-20	34,300.01	34,850.01	33,000.01	33,450.01	16,035.00	239,072
2022-06-17	33,000.01	35,150.01	32,500.01	34,250.01	16,418.50	525,767
2022-06-16	34,050.01	35,400.01	33,950.01	34,000.01	16,298.65	288,192
2022-06-15	34,100.01	34,750.01	32,900.01	33,650.01	16,130.87	503,468
2022-06-14	32,900.01	35,000.01	32,900.01	34,650.01	16,610.25	646,577
2022-06-13	36,500.01	36,500.01	34,300.01	34,700.01	16,634.21	543,960
2022-06-10	36,750.01	37,250.01	36,100.01	37,200.01	17,832.64	266,003
2022-06-09	36,600.01	37,150.01	36,200.01	37,150.01	17,808.68	268,921
2022-06-08	37,300.01	37,450.01	36,300.01	36,950.01	17,712.80	272,458
2022-06-07	37,800.01	38,000.01	36,850.01	36,950.01	17,712.80	270,729
2022-06-03	39,100.01	39,100.01	37,650.01	37,800.01	18,120.27	346,351
2022-06-02	38,700.01	39,200.01	37,750.01	38,700.01	18,551.70	310,656
2022-05-31	39,200.01	39,550.01	36,900.01	38,800.01	18,599.64	1,069,617
2022-05-30	39,900.01	40,600.01	38,950.01	39,200.01	18,791.39	582,756
2022-05-27	40,850.01	40,900.01	38,050.01	39,000.01	18,695.51	739,927
2022-05-26	39,950.01	41,600.01	39,200.01	39,900.01	19,126.95	959,575
2022-05-25	38,200.01	39,800.01	37,150.01	39,700.01	19,031.07	832,975
2022-05-24	36,500.01	40,100.01	35,800.01	37,950.01	18,192.17	1,533,052

← NewerPage 18 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.