L&K Biomed Ltd. (KOSDAQ:156100)
South Korea · Delayed Price · Currency is KRW 5,810.00
+10.00 (0.17%)
At close: May 21, 2026
L&K Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5,810.00 | 5,940.00 | 5,490.00 | 5,810.00 | 5,810.00 | 0.17% | 294,850 |
| May 20, 2026 | 6,630.00 | 6,640.00 | 5,400.00 | 5,800.00 | 5,800.00 | -7.50% | 877,327 |
| May 19, 2026 | 6,100.00 | 6,500.00 | 5,980.00 | 6,270.00 | 6,270.00 | 5.20% | 802,168 |
| May 18, 2026 | 5,940.00 | 6,180.00 | 5,600.00 | 5,960.00 | 5,960.00 | - | 269,567 |
| May 15, 2026 | 6,180.00 | 6,260.00 | 5,730.00 | 5,960.00 | 5,960.00 | -3.56% | 194,380 |
| May 14, 2026 | 6,100.00 | 6,270.00 | 5,960.00 | 6,180.00 | 6,180.00 | 1.31% | 159,737 |
| May 13, 2026 | 6,150.00 | 6,330.00 | 5,950.00 | 6,100.00 | 6,100.00 | -0.81% | 180,086 |
| May 12, 2026 | 6,210.00 | 6,460.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.97% | 265,756 |
| May 11, 2026 | 6,550.00 | 6,800.00 | 6,150.00 | 6,210.00 | 6,210.00 | -4.90% | 472,378 |
| May 8, 2026 | 6,830.00 | 6,830.00 | 6,270.00 | 6,530.00 | 6,530.00 | 0.15% | 237,864 |
| May 7, 2026 | 6,700.00 | 6,710.00 | 6,420.00 | 6,520.00 | 6,520.00 | -2.83% | 994,589 |
| May 6, 2026 | 6,960.00 | 7,000.00 | 6,600.00 | 6,710.00 | 6,710.00 | -3.59% | 198,344 |
| May 4, 2026 | 7,320.00 | 7,330.00 | 6,900.00 | 6,960.00 | 6,960.00 | -4.79% | 358,022 |
| Apr 30, 2026 | 7,610.00 | 7,610.00 | 7,300.00 | 7,310.00 | 7,310.00 | -3.94% | 114,181 |
| Apr 29, 2026 | 7,580.00 | 7,760.00 | 7,440.00 | 7,610.00 | 7,610.00 | 2.28% | 110,993 |
| Apr 28, 2026 | 7,970.00 | 8,100.00 | 7,440.00 | 7,440.00 | 7,440.00 | -5.10% | 164,383 |
| Apr 27, 2026 | 7,710.00 | 8,170.00 | 7,710.00 | 7,840.00 | 7,840.00 | 1.82% | 145,521 |
| Apr 24, 2026 | 7,610.00 | 7,750.00 | 7,520.00 | 7,700.00 | 7,700.00 | 1.18% | 110,856 |
| Apr 23, 2026 | 7,680.00 | 7,770.00 | 7,390.00 | 7,610.00 | 7,610.00 | -0.65% | 127,092 |
| Apr 22, 2026 | 7,570.00 | 7,770.00 | 7,440.00 | 7,660.00 | 7,660.00 | 1.19% | 84,617 |
| Apr 21, 2026 | 7,850.00 | 7,890.00 | 7,510.00 | 7,570.00 | 7,570.00 | -3.57% | 141,682 |
| Apr 20, 2026 | 7,860.00 | 7,910.00 | 7,670.00 | 7,850.00 | 7,850.00 | - | 104,697 |
| Apr 17, 2026 | 7,630.00 | 7,850.00 | 7,500.00 | 7,850.00 | 7,850.00 | 2.88% | 77,702 |
| Apr 16, 2026 | 7,800.00 | 8,050.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.78% | 150,698 |
| Apr 15, 2026 | 7,540.00 | 7,830.00 | 7,520.00 | 7,690.00 | 7,690.00 | 2.26% | 122,578 |
| Apr 14, 2026 | 7,430.00 | 7,600.00 | 7,380.00 | 7,520.00 | 7,520.00 | 1.21% | 136,423 |
| Apr 13, 2026 | 7,540.00 | 7,630.00 | 7,360.00 | 7,430.00 | 7,430.00 | -2.37% | 96,843 |
| Apr 10, 2026 | 7,340.00 | 7,610.00 | 7,270.00 | 7,610.00 | 7,610.00 | 3.68% | 180,360 |
| Apr 9, 2026 | 7,770.00 | 7,770.00 | 7,330.00 | 7,340.00 | 7,340.00 | -2.91% | 196,098 |
| Apr 8, 2026 | 7,770.00 | 7,900.00 | 7,540.00 | 7,560.00 | 7,560.00 | -1.82% | 138,159 |
| Apr 7, 2026 | 7,810.00 | 8,250.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.41% | 77,250 |
| Apr 6, 2026 | 7,780.00 | 7,860.00 | 7,500.00 | 7,810.00 | 7,810.00 | 0.39% | 130,292 |
| Apr 3, 2026 | 7,880.00 | 8,160.00 | 7,600.00 | 7,780.00 | 7,780.00 | -1.02% | 130,803 |
| Apr 2, 2026 | 8,160.00 | 8,320.00 | 7,610.00 | 7,860.00 | 7,860.00 | -2.84% | 170,192 |
| Apr 1, 2026 | 8,060.00 | 8,280.00 | 8,030.00 | 8,090.00 | 8,090.00 | 1.38% | 122,202 |
| Mar 31, 2026 | 8,280.00 | 8,550.00 | 7,880.00 | 7,980.00 | 7,980.00 | -5.45% | 201,229 |
| Mar 30, 2026 | 8,300.00 | 8,640.00 | 8,300.00 | 8,440.00 | 8,440.00 | -3.54% | 74,097 |
| Mar 27, 2026 | 8,650.00 | 8,780.00 | 8,360.00 | 8,750.00 | 8,750.00 | 0.23% | 142,140 |
| Mar 26, 2026 | 8,890.00 | 9,000.00 | 8,690.00 | 8,730.00 | 8,730.00 | -3.00% | 121,451 |
| Mar 25, 2026 | 8,810.00 | 9,140.00 | 8,810.00 | 9,000.00 | 9,000.00 | 0.22% | 134,052 |
| Mar 24, 2026 | 8,820.00 | 9,030.00 | 8,650.00 | 8,980.00 | 8,980.00 | 2.75% | 158,547 |
| Mar 23, 2026 | 8,910.00 | 9,260.00 | 8,620.00 | 8,740.00 | 8,740.00 | -3.96% | 400,707 |
| Mar 20, 2026 | 8,920.00 | 9,190.00 | 8,920.00 | 9,100.00 | 9,100.00 | 0.33% | 169,725 |
| Mar 19, 2026 | 9,190.00 | 9,290.00 | 9,000.00 | 9,070.00 | 9,070.00 | -2.99% | 198,516 |
| Mar 18, 2026 | 10,080.00 | 10,080.00 | 9,300.00 | 9,350.00 | 9,350.00 | -5.56% | 352,750 |
| Mar 17, 2026 | 9,900.00 | 10,030.00 | 9,500.00 | 9,900.00 | 9,900.00 | 2.91% | 124,387 |
| Mar 16, 2026 | 9,940.00 | 9,940.00 | 9,500.00 | 9,620.00 | 9,620.00 | -3.32% | 238,741 |
| Mar 13, 2026 | 10,130.00 | 10,130.00 | 9,720.00 | 9,950.00 | 9,950.00 | -1.78% | 130,792 |
| Mar 12, 2026 | 10,180.00 | 10,420.00 | 9,800.00 | 10,130.00 | 10,130.00 | -0.30% | 171,171 |
| Mar 11, 2026 | 9,840.00 | 10,630.00 | 9,840.00 | 10,160.00 | 10,160.00 | 3.25% | 290,051 |