L&K Biomed Ltd. (KOSDAQ:156100)
South Korea · Delayed Price · Currency is KRW 4,080.00
-135.00 (-3.20%)
At close: Aug 24, 2026
L&K Biomed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4,200.00 | 4,310.00 | 3,950.00 | 4,015.00 | 4,015.00 | -5.42% | 239,428 |
| Jul 20, 2026 | 4,540.00 | 4,540.00 | 4,165.00 | 4,245.00 | 4,245.00 | -2.53% | 116,529 |
| Jul 16, 2026 | 4,400.00 | 4,550.00 | 4,280.00 | 4,355.00 | 4,355.00 | 0.81% | 87,928 |
| Jul 15, 2026 | 4,150.00 | 4,465.00 | 4,150.00 | 4,320.00 | 4,320.00 | 2.25% | 122,843 |
| Jul 14, 2026 | 4,780.00 | 4,780.00 | 4,115.00 | 4,225.00 | 4,225.00 | -4.09% | 177,779 |
| Jul 13, 2026 | 4,680.00 | 4,800.00 | 4,400.00 | 4,405.00 | 4,405.00 | -5.88% | 181,739 |
| Jul 10, 2026 | 4,480.00 | 4,740.00 | 4,480.00 | 4,680.00 | 4,680.00 | 3.20% | 79,454 |
| Jul 9, 2026 | 4,510.00 | 4,790.00 | 4,505.00 | 4,535.00 | 4,535.00 | -3.30% | 142,711 |
| Jul 8, 2026 | 4,750.00 | 5,210.00 | 4,540.00 | 4,690.00 | 4,690.00 | -1.37% | 152,770 |
| Jul 7, 2026 | 4,515.00 | 4,955.00 | 4,470.00 | 4,755.00 | 4,755.00 | 4.28% | 180,408 |
| Jul 6, 2026 | 4,605.00 | 4,660.00 | 4,460.00 | 4,560.00 | 4,560.00 | -0.87% | 49,397 |
| Jul 3, 2026 | 4,485.00 | 4,665.00 | 4,295.00 | 4,600.00 | 4,600.00 | 2.34% | 101,804 |
| Jul 2, 2026 | 4,635.00 | 4,635.00 | 4,355.00 | 4,495.00 | 4,495.00 | -2.39% | 68,980 |
| Jul 1, 2026 | 4,720.00 | 4,795.00 | 4,500.00 | 4,605.00 | 4,605.00 | 2.33% | 109,515 |
| Jun 30, 2026 | 4,580.00 | 5,140.00 | 4,490.00 | 4,500.00 | 4,500.00 | -5.66% | 101,823 |
| Jun 29, 2026 | 4,170.00 | 4,800.00 | 4,170.00 | 4,770.00 | 4,770.00 | 14.39% | 136,354 |
| Jun 26, 2026 | 4,400.00 | 4,400.00 | 4,110.00 | 4,170.00 | 4,170.00 | -4.25% | 141,810 |
| Jun 25, 2026 | 4,595.00 | 4,730.00 | 4,355.00 | 4,355.00 | 4,355.00 | -4.29% | 93,223 |
| Jun 24, 2026 | 4,385.00 | 4,800.00 | 4,350.00 | 4,550.00 | 4,550.00 | 1.79% | 122,317 |
| Jun 23, 2026 | 4,765.00 | 4,850.00 | 4,470.00 | 4,470.00 | 4,470.00 | -6.88% | 105,997 |
| Jun 22, 2026 | 4,900.00 | 4,975.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.54% | 98,449 |
| Jun 19, 2026 | 5,010.00 | 5,240.00 | 4,805.00 | 4,925.00 | 4,925.00 | -3.24% | 87,795 |
| Jun 18, 2026 | 5,330.00 | 5,480.00 | 5,070.00 | 5,090.00 | 5,090.00 | -4.86% | 105,064 |
| Jun 17, 2026 | 5,220.00 | 5,620.00 | 5,220.00 | 5,350.00 | 5,350.00 | 0.38% | 65,872 |
| Jun 16, 2026 | 5,150.00 | 5,420.00 | 5,110.00 | 5,330.00 | 5,330.00 | 1.91% | 73,307 |
| Jun 15, 2026 | 5,250.00 | 5,400.00 | 5,000.00 | 5,230.00 | 5,230.00 | -0.38% | 135,131 |
| Jun 12, 2026 | 5,260.00 | 5,470.00 | 5,080.00 | 5,250.00 | 5,250.00 | 0.38% | 146,539 |