L&C Bio Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	31,100.01	31,700.01	31,000.01	31,400.01	15,052.29	119,458
2022-02-22	31,450.01	31,700.01	30,900.01	30,900.01	14,812.60	155,953
2022-02-21	31,650.01	32,150.01	31,600.01	32,150.01	15,411.82	64,642
2022-02-18	32,000.01	32,400.01	31,550.01	32,350.01	15,507.69	126,751
2022-02-17	31,750.01	33,050.01	31,600.01	32,400.01	15,531.66	266,814
2022-02-16	30,850.01	32,050.01	30,650.01	32,000.01	15,339.91	207,518
2022-02-15	30,400.01	31,000.01	30,350.01	30,450.01	14,596.88	150,170
2022-02-14	30,550.01	31,550.01	30,450.01	30,500.01	14,620.85	184,624
2022-02-11	31,650.01	31,750.01	31,100.01	31,200.01	14,956.41	216,626
2022-02-10	31,750.01	33,300.01	31,700.01	31,950.01	15,315.94	265,221
2022-02-09	31,400.01	31,850.01	31,150.01	31,700.01	15,196.10	137,383
2022-02-08	31,600.01	32,100.01	31,200.01	31,450.01	15,076.25	133,369
2022-02-07	32,000.01	32,000.01	31,050.01	31,850.01	15,268.00	147,231
2022-02-04	31,300.01	32,050.01	31,300.01	31,800.01	15,244.03	122,275
2022-02-03	32,000.01	32,400.01	31,550.01	31,550.01	15,124.19	150,292
2022-01-28	31,000.01	31,700.01	30,700.01	31,600.01	15,148.16	199,942
2022-01-27	31,800.01	31,950.01	30,750.01	30,750.01	14,740.69	267,726
2022-01-26	31,550.01	32,300.01	31,500.01	31,900.01	15,291.97	160,873
2022-01-25	32,150.01	32,150.01	30,900.01	31,650.01	15,172.13	326,434
2022-01-24	32,300.01	32,550.01	31,450.01	31,750.01	15,220.07	236,532
2022-01-21	32,450.01	32,950.01	31,500.01	32,550.01	15,603.56	249,081
2022-01-20	33,050.01	33,300.01	32,300.01	32,950.01	15,795.31	192,249
2022-01-19	32,450.01	33,000.01	32,100.01	32,900.01	15,771.34	205,204
2022-01-18	33,150.01	33,850.01	32,550.01	32,950.01	15,795.31	253,073
2022-01-17	33,850.01	34,000.01	32,900.01	33,200.01	15,915.16	186,499
2022-01-14	33,850.01	34,400.01	33,350.01	33,850.01	16,226.75	282,823
2022-01-13	35,350.01	35,350.01	33,950.01	34,400.01	16,490.40	247,841
2022-01-12	34,400.01	35,350.01	34,400.01	35,050.01	16,801.99	186,669
2022-01-11	35,300.01	35,500.01	34,200.01	34,600.01	16,586.28	285,694
2022-01-10	35,050.01	35,500.01	34,500.01	35,000.01	16,778.03	240,929
2022-01-07	35,150.01	35,900.01	35,150.01	35,500.01	17,017.71	133,654
2022-01-06	35,950.01	36,000.01	35,050.01	35,300.01	16,921.84	331,530
2022-01-05	36,250.01	36,300.01	35,500.01	36,300.01	17,401.21	212,767
2022-01-04	36,650.01	36,950.01	35,850.01	36,250.01	17,377.24	256,425
2022-01-03	36,600.01	37,350.01	36,400.01	36,650.01	17,568.99	280,044
2021-12-30	36,100.01	36,900.01	35,750.01	36,600.01	17,545.02	283,735
2021-12-29	35,750.01	37,200.01	35,500.01	36,050.01	17,281.37	846,375
2021-12-28	34,550.01	35,500.01	34,550.01	35,500.01	16,993.74	679,105
2021-12-27	34,850.01	35,400.01	34,350.01	34,850.01	16,682.59	527,214
2021-12-24	35,550.01	35,750.01	34,800.01	34,800.01	16,658.66	361,051
2021-12-23	36,150.01	36,250.01	34,850.01	35,500.01	16,993.74	490,571
2021-12-22	37,700.01	37,700.01	35,800.01	36,300.01	17,376.70	508,568
2021-12-21	37,900.01	38,150.01	37,050.01	37,450.01	17,927.20	426,243
2021-12-20	38,600.01	38,850.01	37,450.01	37,900.01	18,142.62	606,499
2021-12-17	37,500.01	38,800.01	37,300.01	37,900.01	18,142.62	522,207
2021-12-16	37,600.01	38,350.01	36,700.01	37,750.01	18,070.81	381,608
2021-12-15	36,900.01	37,600.01	36,700.01	37,400.01	17,903.27	321,727
2021-12-14	36,750.01	37,450.01	36,750.01	37,350.01	17,879.33	222,864
2021-12-13	36,600.01	38,350.01	36,500.01	37,000.01	17,711.79	441,667
2021-12-10	37,250.01	37,750.01	36,800.01	36,850.01	17,639.98	197,295
2021-12-09	36,800.01	38,000.01	36,500.01	37,400.01	17,903.27	437,738
2021-12-08	36,500.01	38,350.01	36,300.01	36,950.01	17,687.85	638,150
2021-12-07	35,450.01	36,900.01	35,200.01	36,050.01	17,257.03	660,219
2021-12-06	35,000.01	36,250.01	34,950.01	35,300.01	16,898.00	402,011
2021-12-03	32,100.01	35,300.01	32,050.01	35,000.01	16,754.39	754,442
2021-12-02	31,000.01	32,150.01	30,750.01	31,900.01	15,270.43	257,702
2021-12-01	30,850.01	31,650.01	30,350.01	31,650.01	15,150.76	257,400
2021-11-30	32,300.01	32,400.01	30,850.01	31,250.01	14,959.28	275,529
2021-11-29	32,000.01	32,800.01	31,750.01	31,900.01	15,270.43	407,400
2021-11-26	33,700.01	34,050.01	32,650.01	33,000.01	15,797.00	181,122

← NewerPage 20 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.