L&K Biomed Ltd. (KOSDAQ:156100)
South Korea · Delayed Price · Currency is KRW 9,860.00
+1,090.00 (12.43%)
At close: Sep 12, 2025
L&K Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8,980.00 | 9,530.00 | 8,510.00 | 9,060.00 | 9,060.00 | 2.26% | 520,618 |
| 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 |
| Aug 4, 2025 | 6,810.00 | 7,000.00 | 6,790.00 | 6,830.00 | 6,830.00 | 0.44% | 81,886 |
| Aug 1, 2025 | 7,170.00 | 7,180.00 | 6,610.00 | 6,800.00 | 6,800.00 | -5.16% | 98,543 |
| Jul 31, 2025 | 7,530.00 | 7,550.00 | 7,060.00 | 7,170.00 | 7,170.00 | -4.53% | 68,782 |
| Jul 30, 2025 | 7,410.00 | 7,630.00 | 7,410.00 | 7,510.00 | 7,510.00 | 1.35% | 110,292 |
| Jul 29, 2025 | 7,280.00 | 7,490.00 | 7,180.00 | 7,410.00 | 7,410.00 | 1.79% | 75,446 |
| Jul 28, 2025 | 7,330.00 | 7,580.00 | 7,180.00 | 7,280.00 | 7,280.00 | -0.68% | 52,683 |
| Jul 25, 2025 | 7,410.00 | 7,650.00 | 7,200.00 | 7,330.00 | 7,330.00 | -1.61% | 78,173 |
| Jul 24, 2025 | 7,700.00 | 7,820.00 | 7,330.00 | 7,450.00 | 7,450.00 | -3.50% | 68,267 |
| Jul 23, 2025 | 7,530.00 | 8,070.00 | 7,400.00 | 7,720.00 | 7,720.00 | 2.52% | 146,887 |
| Jul 22, 2025 | 7,520.00 | 7,980.00 | 7,400.00 | 7,530.00 | 7,530.00 | -0.79% | 69,413 |
| Jul 21, 2025 | 7,700.00 | 7,740.00 | 7,440.00 | 7,590.00 | 7,590.00 | -1.43% | 52,252 |
| Jul 18, 2025 | 8,000.00 | 8,240.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 80,297 |
| Jul 17, 2025 | 7,850.00 | 8,060.00 | 7,830.00 | 8,000.00 | 8,000.00 | 1.91% | 52,653 |
| Jul 16, 2025 | 7,820.00 | 8,000.00 | 7,740.00 | 7,850.00 | 7,850.00 | 0.38% | 49,380 |
| Jul 15, 2025 | 7,650.00 | 7,860.00 | 7,450.00 | 7,820.00 | 7,820.00 | 2.22% | 82,739 |
| Jul 14, 2025 | 7,800.00 | 8,150.00 | 7,410.00 | 7,650.00 | 7,650.00 | -1.92% | 186,114 |
| Jul 11, 2025 | 7,310.00 | 7,820.00 | 7,300.00 | 7,800.00 | 7,800.00 | 4.42% | 167,902 |
| Jul 10, 2025 | 6,960.00 | 7,490.00 | 6,750.00 | 7,470.00 | 7,470.00 | 7.33% | 223,791 |
| Jul 9, 2025 | 6,640.00 | 7,200.00 | 6,400.00 | 6,960.00 | 6,960.00 | 5.61% | 348,248 |
| Jul 8, 2025 | 6,150.00 | 6,590.00 | 6,150.00 | 6,590.00 | 6,590.00 | 6.46% | 96,983 |