L&C Bio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	38,100.01	38,100.01	35,150.01	36,150.01	17,329.30	1,017,100
2022-05-20	41,600.01	42,300.01	37,450.01	37,750.01	18,096.30	1,397,015
2022-05-19	41,950.01	46,700.01	38,500.01	41,700.01	19,989.82	3,061,384
2022-05-18	43,400.01	44,600.01	42,700.01	42,850.01	20,541.10	614,842
2022-05-17	42,250.01	43,500.01	41,850.01	43,450.01	20,828.72	418,423
2022-05-16	42,700.01	43,300.01	41,850.01	42,250.01	20,253.47	358,367
2022-05-13	40,550.01	43,500.01	40,250.01	42,700.01	20,469.19	775,605
2022-05-12	41,050.01	41,950.01	40,400.01	40,500.01	19,414.57	370,689
2022-05-11	38,300.01	41,800.01	37,850.01	41,500.01	19,893.94	740,854
2022-05-10	37,000.01	38,650.01	36,400.01	38,300.01	18,359.95	311,523
2022-05-09	38,100.01	38,500.01	37,050.01	38,050.01	18,240.11	212,980
2022-05-06	39,050.01	39,200.01	37,900.01	38,400.01	18,407.89	303,972
2022-05-04	39,700.01	39,700.01	38,850.01	39,100.01	18,743.45	121,334
2022-05-03	39,050.01	40,650.01	38,800.01	39,600.01	18,983.14	206,310
2022-05-02	39,400.01	39,600.01	38,600.01	38,900.01	18,647.58	168,955
2022-04-29	38,650.01	40,400.01	38,400.01	40,050.01	19,198.86	173,908
2022-04-28	38,700.01	39,450.01	37,950.01	38,650.01	18,527.73	225,831
2022-04-27	39,550.01	39,850.01	38,600.01	38,700.01	18,551.70	380,502
2022-04-26	40,250.01	40,650.01	39,400.01	40,400.01	19,366.64	232,443
2022-04-25	40,350.01	40,650.01	39,600.01	39,600.01	18,983.14	221,234
2022-04-22	40,700.01	41,350.01	40,000.01	41,200.01	19,750.13	212,153
2022-04-21	40,600.01	41,650.01	40,500.01	41,150.01	19,726.16	220,330
2022-04-20	41,800.01	42,100.01	40,500.01	40,650.01	19,486.48	273,759
2022-04-19	40,800.01	41,950.01	40,700.01	41,900.01	20,085.69	275,190
2022-04-18	41,800.01	42,300.01	40,550.01	40,800.01	19,558.38	392,437
2022-04-15	40,200.01	41,950.01	40,000.01	41,950.01	20,109.66	607,506
2022-04-14	40,700.01	40,700.01	39,900.01	40,650.01	19,486.48	280,509
2022-04-13	40,050.01	40,950.01	39,650.01	40,750.01	19,534.42	266,828
2022-04-12	39,250.01	40,550.01	38,600.01	40,000.01	19,174.89	386,100
2022-04-11	41,000.01	41,550.01	39,600.01	39,650.01	19,007.11	391,047
2022-04-08	39,650.01	41,300.01	39,650.01	40,600.01	19,462.51	501,631
2022-04-07	39,750.01	42,100.01	39,450.01	40,200.01	19,270.76	1,353,005
2022-04-06	36,950.01	40,400.01	36,450.01	39,700.01	19,031.07	1,332,791
2022-04-05	37,250.01	37,700.01	36,800.01	37,150.01	17,808.68	286,354
2022-04-04	37,800.01	38,000.01	37,100.01	37,400.01	17,928.52	371,201
2022-04-01	37,400.01	38,500.01	37,050.01	37,800.01	18,120.27	359,949
2022-03-31	36,600.01	38,750.01	36,600.01	37,400.01	17,928.52	788,682
2022-03-30	33,600.01	37,350.01	33,550.01	37,000.01	17,736.77	1,136,408
2022-03-29	32,950.01	33,750.01	32,950.01	33,600.01	16,106.90	120,600
2022-03-28	33,650.01	33,650.01	32,800.01	32,900.01	15,771.34	129,460
2022-03-25	33,200.01	33,600.01	32,900.01	33,400.01	16,011.03	112,185
2022-03-24	33,000.01	33,350.01	32,800.01	33,250.01	15,939.12	126,674
2022-03-23	33,500.01	33,650.01	33,050.01	33,300.01	15,963.09	95,451
2022-03-22	33,700.01	33,700.01	33,250.01	33,500.01	16,058.97	136,179
2022-03-21	33,650.01	33,950.01	33,450.01	33,600.01	16,106.90	98,601
2022-03-18	33,850.01	34,200.01	33,350.01	33,600.01	16,106.90	153,103
2022-03-17	33,700.01	34,150.01	33,350.01	33,900.01	16,250.72	176,918
2022-03-16	33,350.01	33,500.01	32,850.01	33,350.01	15,987.06	127,809
2022-03-15	32,800.01	33,350.01	32,350.01	33,000.01	15,819.28	74,491
2022-03-14	33,650.01	33,650.01	32,400.01	33,000.01	15,819.28	160,434
2022-03-11	33,100.01	34,000.01	32,900.01	33,650.01	16,130.87	198,608
2022-03-10	33,200.01	34,000.01	32,500.01	33,150.01	15,891.19	254,870
2022-03-08	32,000.01	32,850.01	31,950.01	32,700.01	15,675.47	142,859
2022-03-07	32,600.01	32,950.01	31,900.01	32,700.01	15,675.47	153,463
2022-03-04	33,100.01	33,200.01	32,450.01	33,000.01	15,819.28	130,105
2022-03-03	32,150.01	33,200.01	32,100.01	33,100.01	15,867.22	199,274
2022-03-02	31,650.01	32,450.01	31,550.01	32,300.01	15,483.72	102,336
2022-02-28	32,000.01	32,150.01	31,550.01	31,650.01	15,172.13	136,518
2022-02-25	31,400.01	32,200.01	31,300.01	32,200.01	15,435.78	186,805
2022-02-24	30,800.01	31,250.01	30,550.01	30,950.01	14,836.57	156,821

← NewerPage 19 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.