L&K Biomed Ltd. (KOSDAQ:156100)
South Korea · Delayed Price · Currency is KRW 6,210.00
-50.00 (-0.80%)
At close: Oct 2, 2026
L&K Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,260.00 | 6,490.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.80% | 99,325 |
| Oct 1, 2026 | 5,910.00 | 6,380.00 | 5,860.00 | 6,260.00 | 6,260.00 | 5.92% | 184,789 |
| Sep 30, 2026 | 5,900.00 | 6,030.00 | 5,840.00 | 5,910.00 | 5,910.00 | -1.50% | 109,034 |
| Sep 29, 2026 | 5,850.00 | 6,080.00 | 5,800.00 | 6,000.00 | 6,000.00 | 0.17% | 143,051 |
| Sep 28, 2026 | 5,930.00 | 6,160.00 | 5,860.00 | 5,990.00 | 5,990.00 | 1.35% | 181,339 |
| Sep 23, 2026 | 5,960.00 | 6,030.00 | 5,700.00 | 5,910.00 | 5,910.00 | 2.96% | 175,934 |
| Sep 22, 2026 | 5,610.00 | 5,980.00 | 5,610.00 | 5,740.00 | 5,740.00 | 0.70% | 274,110 |
| Sep 21, 2026 | 6,000.00 | 6,000.00 | 5,540.00 | 5,700.00 | 5,700.00 | -4.04% | 167,412 |
| Sep 18, 2026 | 5,910.00 | 6,130.00 | 5,850.00 | 5,940.00 | 5,940.00 | - | 298,007 |
| Sep 17, 2026 | 5,700.00 | 5,940.00 | 5,700.00 | 5,940.00 | 5,940.00 | 5.51% | 145,367 |
| Sep 16, 2026 | 5,880.00 | 5,980.00 | 5,500.00 | 5,630.00 | 5,630.00 | -1.75% | 285,909 |
| Sep 15, 2026 | 5,930.00 | 5,990.00 | 5,680.00 | 5,730.00 | 5,730.00 | -3.37% | 156,613 |
| Sep 14, 2026 | 5,400.00 | 5,980.00 | 5,060.00 | 5,930.00 | 5,930.00 | 8.81% | 413,901 |
| Sep 11, 2026 | 5,460.00 | 5,560.00 | 5,350.00 | 5,450.00 | 5,450.00 | -2.50% | 211,231 |
| Sep 10, 2026 | 5,110.00 | 5,620.00 | 5,010.00 | 5,590.00 | 5,590.00 | 7.50% | 290,133 |
| Sep 9, 2026 | 4,880.00 | 5,200.00 | 4,765.00 | 5,200.00 | 5,200.00 | 5.91% | 129,889 |
| Sep 8, 2026 | 4,900.00 | 5,180.00 | 4,820.00 | 4,910.00 | 4,910.00 | -3.54% | 213,674 |
| Sep 7, 2026 | 4,305.00 | 5,410.00 | 4,305.00 | 5,090.00 | 5,090.00 | 20.05% | 1,132,584 |
| Sep 4, 2026 | 3,860.00 | 4,320.00 | 3,860.00 | 4,240.00 | 4,240.00 | 9.84% | 126,640 |
| Sep 3, 2026 | 3,975.00 | 4,195.00 | 3,835.00 | 3,860.00 | 3,860.00 | - | 90,153 |
| Sep 2, 2026 | 3,970.00 | 4,075.00 | 3,855.00 | 3,860.00 | 3,860.00 | -2.77% | 34,352 |
| Sep 1, 2026 | 4,030.00 | 4,045.00 | 3,920.00 | 3,970.00 | 3,970.00 | -1.61% | 44,654 |
| Aug 31, 2026 | 4,445.00 | 4,445.00 | 3,960.00 | 4,035.00 | 4,035.00 | -2.54% | 69,874 |
| Aug 28, 2026 | 4,135.00 | 4,250.00 | 4,070.00 | 4,140.00 | 4,140.00 | 0.12% | 59,211 |
| Aug 27, 2026 | 4,225.00 | 4,300.00 | 4,120.00 | 4,135.00 | 4,135.00 | -2.59% | 53,189 |
| Aug 26, 2026 | 4,210.00 | 4,320.00 | 4,110.00 | 4,245.00 | 4,245.00 | 0.83% | 75,722 |
| Aug 25, 2026 | 4,020.00 | 4,245.00 | 3,970.00 | 4,210.00 | 4,210.00 | 3.19% | 129,271 |
| Aug 24, 2026 | 4,215.00 | 4,455.00 | 4,005.00 | 4,080.00 | 4,080.00 | -3.20% | 203,448 |
| Aug 21, 2026 | 4,375.00 | 4,375.00 | 4,195.00 | 4,215.00 | 4,215.00 | -3.44% | 96,059 |
| Aug 20, 2026 | 4,030.00 | 4,790.00 | 4,030.00 | 4,365.00 | 4,365.00 | 9.13% | 333,605 |
| Aug 19, 2026 | 4,115.00 | 4,190.00 | 3,995.00 | 4,000.00 | 4,000.00 | -2.91% | 79,935 |
| Aug 18, 2026 | 4,105.00 | 4,120.00 | 3,985.00 | 4,120.00 | 4,120.00 | 0.37% | 92,090 |
| Aug 14, 2026 | 3,985.00 | 4,490.00 | 3,945.00 | 4,105.00 | 4,105.00 | 2.24% | 91,745 |
| Aug 13, 2026 | 4,100.00 | 4,150.00 | 3,945.00 | 4,015.00 | 4,015.00 | -0.74% | 70,038 |
| Aug 12, 2026 | 3,970.00 | 4,200.00 | 3,865.00 | 4,045.00 | 4,045.00 | 1.89% | 83,232 |
| Aug 11, 2026 | 3,950.00 | 4,080.00 | 3,750.00 | 3,970.00 | 3,970.00 | 0.51% | 110,037 |
| Aug 10, 2026 | 3,550.00 | 4,020.00 | 3,475.00 | 3,950.00 | 3,950.00 | 11.11% | 198,444 |
| Aug 7, 2026 | 3,695.00 | 3,695.00 | 3,400.00 | 3,555.00 | 3,555.00 | 0.57% | 97,335 |
| Aug 6, 2026 | 3,425.00 | 3,730.00 | 3,425.00 | 3,535.00 | 3,535.00 | 0.57% | 150,064 |
| Aug 5, 2026 | 3,400.00 | 3,540.00 | 3,345.00 | 3,515.00 | 3,515.00 | 2.93% | 162,468 |
| Aug 4, 2026 | 3,210.00 | 3,610.00 | 3,210.00 | 3,415.00 | 3,415.00 | 0.89% | 287,330 |
| Aug 3, 2026 | 3,130.00 | 3,490.00 | 3,070.00 | 3,385.00 | 3,385.00 | 10.80% | 317,645 |
| Jul 31, 2026 | 2,820.00 | 3,145.00 | 2,755.00 | 3,055.00 | 3,055.00 | 9.30% | 911,586 |
| Jul 30, 2026 | 4,080.00 | 4,080.00 | 2,730.00 | 2,795.00 | 2,795.00 | -28.24% | 2,591,842 |
| Jul 29, 2026 | 3,825.00 | 4,090.00 | 3,620.00 | 3,895.00 | 3,895.00 | -2.26% | 244,127 |
| Jul 28, 2026 | 3,985.00 | 4,100.00 | 3,885.00 | 3,985.00 | 3,985.00 | -0.13% | 153,923 |
| Jul 27, 2026 | 4,025.00 | 4,200.00 | 3,930.00 | 3,990.00 | 3,990.00 | -2.21% | 121,637 |
| Jul 24, 2026 | 4,235.00 | 4,260.00 | 4,020.00 | 4,080.00 | 4,080.00 | - | 119,949 |
| Jul 23, 2026 | 4,050.00 | 4,120.00 | 3,935.00 | 4,080.00 | 4,080.00 | 3.03% | 134,440 |
| Jul 22, 2026 | 4,080.00 | 4,165.00 | 3,860.00 | 3,960.00 | 3,960.00 | -1.37% | 262,278 |