L&K Biomed Ltd. (KOSDAQ:156100)
South Korea · Delayed Price · Currency is KRW 9,740.00
+200.00 (2.10%)
At close: Oct 17, 2025
L&K Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 9,660.00 | 9,660.00 | 9,310.00 | 9,580.00 | 9,580.00 | -0.83% | 249,593 |
| Oct 20, 2025 | 9,740.00 | 9,860.00 | 9,150.00 | 9,660.00 | 9,660.00 | -0.82% | 145,871 |
| Oct 17, 2025 | 9,580.00 | 10,180.00 | 9,530.00 | 9,740.00 | 9,740.00 | 2.10% | 277,574 |
| Oct 16, 2025 | 9,740.00 | 9,820.00 | 9,370.00 | 9,540.00 | 9,540.00 | -1.95% | 160,422 |
| Oct 15, 2025 | 9,700.00 | 9,890.00 | 9,480.00 | 9,730.00 | 9,730.00 | -0.51% | 262,598 |
| Oct 14, 2025 | 9,360.00 | 9,880.00 | 9,150.00 | 9,780.00 | 9,780.00 | 3.49% | 469,089 |
| Oct 13, 2025 | 8,400.00 | 9,850.00 | 8,250.00 | 9,450.00 | 9,450.00 | 11.05% | 826,877 |
| Oct 10, 2025 | 8,060.00 | 8,510.00 | 8,060.00 | 8,510.00 | 8,510.00 | 6.91% | 297,753 |
| Oct 2, 2025 | 7,900.00 | 8,050.00 | 7,850.00 | 7,960.00 | 7,960.00 | 0.51% | 62,345 |
| Oct 1, 2025 | 8,170.00 | 8,170.00 | 7,870.00 | 7,920.00 | 7,920.00 | -0.63% | 77,471 |
| Sep 30, 2025 | 8,100.00 | 8,200.00 | 7,900.00 | 7,970.00 | 7,970.00 | -1.12% | 53,567 |
| Sep 29, 2025 | 7,880.00 | 8,380.00 | 7,740.00 | 8,060.00 | 8,060.00 | 4.27% | 173,946 |
| Sep 26, 2025 | 7,950.00 | 8,020.00 | 7,680.00 | 7,730.00 | 7,730.00 | -2.77% | 163,178 |
| Sep 25, 2025 | 8,730.00 | 8,770.00 | 7,940.00 | 7,950.00 | 7,950.00 | -10.17% | 457,089 |
| Sep 24, 2025 | 8,800.00 | 8,960.00 | 8,600.00 | 8,850.00 | 8,850.00 | 0.57% | 112,356 |
| Sep 23, 2025 | 8,840.00 | 8,840.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.03% | 200,712 |
| Sep 22, 2025 | 8,760.00 | 8,930.00 | 8,680.00 | 8,710.00 | 8,710.00 | -0.57% | 155,309 |
| Sep 19, 2025 | 8,890.00 | 8,990.00 | 8,680.00 | 8,760.00 | 8,760.00 | -0.57% | 157,213 |
| Sep 18, 2025 | 8,820.00 | 8,900.00 | 8,590.00 | 8,810.00 | 8,810.00 | 0.23% | 204,423 |
| Sep 17, 2025 | 9,030.00 | 9,090.00 | 8,700.00 | 8,790.00 | 8,790.00 | -2.98% | 242,443 |
| Sep 16, 2025 | 8,980.00 | 9,530.00 | 8,510.00 | 9,060.00 | 9,060.00 | 2.26% | 523,075 |
| Sep 15, 2025 | 10,040.00 | 10,040.00 | 8,740.00 | 8,860.00 | 8,860.00 | -10.14% | 786,216 |
| Sep 12, 2025 | 8,780.00 | 9,940.00 | 8,780.00 | 9,860.00 | 9,860.00 | 12.43% | 1,156,050 |
| Sep 11, 2025 | 8,910.00 | 9,180.00 | 8,540.00 | 8,770.00 | 8,770.00 | -0.11% | 303,055 |
| Sep 10, 2025 | 8,960.00 | 8,960.00 | 8,370.00 | 8,780.00 | 8,780.00 | -2.12% | 492,949 |
| Sep 9, 2025 | 9,170.00 | 9,450.00 | 8,890.00 | 8,970.00 | 8,970.00 | -2.71% | 525,312 |
| Sep 8, 2025 | 8,700.00 | 10,100.00 | 8,150.00 | 9,220.00 | 9,220.00 | 17.60% | 2,715,401 |
| Sep 5, 2025 | 7,290.00 | 7,890.00 | 7,230.00 | 7,840.00 | 7,840.00 | 8.89% | 328,288 |
| Sep 4, 2025 | 7,220.00 | 7,240.00 | 7,100.00 | 7,200.00 | 7,200.00 | 0.28% | 40,722 |
| Sep 3, 2025 | 7,130.00 | 7,250.00 | 7,050.00 | 7,180.00 | 7,180.00 | 0.70% | 57,221 |
| Sep 2, 2025 | 7,190.00 | 7,190.00 | 7,050.00 | 7,130.00 | 7,130.00 | -0.56% | 29,149 |
| Sep 1, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,170.00 | 7,170.00 | -0.42% | 45,826 |
| Aug 29, 2025 | 7,200.00 | 7,260.00 | 7,130.00 | 7,200.00 | 7,200.00 | 0.14% | 21,735 |
| Aug 28, 2025 | 7,300.00 | 7,300.00 | 7,170.00 | 7,190.00 | 7,190.00 | 0.14% | 21,311 |
| Aug 27, 2025 | 7,200.00 | 7,290.00 | 7,120.00 | 7,180.00 | 7,180.00 | -0.14% | 36,074 |
| Aug 26, 2025 | 7,270.00 | 7,380.00 | 7,140.00 | 7,190.00 | 7,190.00 | -1.10% | 39,303 |
| Aug 25, 2025 | 7,280.00 | 7,430.00 | 7,250.00 | 7,270.00 | 7,270.00 | -0.14% | 29,065 |
| Aug 22, 2025 | 7,220.00 | 7,340.00 | 7,200.00 | 7,280.00 | 7,280.00 | 0.97% | 33,513 |
| Aug 21, 2025 | 7,230.00 | 7,410.00 | 7,200.00 | 7,210.00 | 7,210.00 | - | 33,212 |
| Aug 20, 2025 | 7,150.00 | 7,330.00 | 7,000.00 | 7,210.00 | 7,210.00 | 0.84% | 41,586 |
| Aug 19, 2025 | 7,320.00 | 7,320.00 | 7,150.00 | 7,150.00 | 7,150.00 | -2.32% | 46,471 |
| Aug 18, 2025 | 7,370.00 | 7,370.00 | 7,150.00 | 7,320.00 | 7,320.00 | - | 55,538 |
| Aug 14, 2025 | 7,350.00 | 7,530.00 | 7,290.00 | 7,320.00 | 7,320.00 | -0.68% | 46,795 |
| Aug 13, 2025 | 7,360.00 | 7,550.00 | 7,150.00 | 7,370.00 | 7,370.00 | 0.27% | 57,782 |
| Aug 12, 2025 | 7,600.00 | 7,650.00 | 7,050.00 | 7,350.00 | 7,350.00 | -1.08% | 130,605 |
| Aug 11, 2025 | 7,400.00 | 7,640.00 | 7,350.00 | 7,430.00 | 7,430.00 | 0.41% | 84,614 |
| Aug 8, 2025 | 7,290.00 | 7,740.00 | 7,290.00 | 7,400.00 | 7,400.00 | 1.51% | 130,411 |
| Aug 7, 2025 | 7,290.00 | 7,400.00 | 7,000.00 | 7,290.00 | 7,290.00 | 0.97% | 66,277 |
| Aug 6, 2025 | 7,230.00 | 7,360.00 | 7,030.00 | 7,220.00 | 7,220.00 | 1.12% | 72,848 |
| Aug 5, 2025 | 6,830.00 | 7,170.00 | 6,830.00 | 7,140.00 | 7,140.00 | 4.54% | 80,901 |