L&C BIO Co.,LTD (KOSDAQ:290650)
South Korea · Delayed Price · Currency is KRW 85,300
-3,800 (-4.26%)
At close: Feb 6, 2026
L&C BIO Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 86,500.00 | 88,800.00 | 84,500.00 | 85,300.00 | 85,300.00 | -4.26% | 459,527 |
| Feb 5, 2026 | 92,100.00 | 96,700.00 | 85,500.00 | 89,100.00 | 89,100.00 | -5.51% | 631,498 |
| Feb 4, 2026 | 89,000.00 | 97,000.00 | 88,500.00 | 94,300.00 | 94,300.00 | 5.36% | 661,733 |
| Feb 3, 2026 | 91,300.00 | 92,600.00 | 82,000.00 | 89,500.00 | 89,500.00 | 1.94% | 574,887 |
| Feb 2, 2026 | 86,700.00 | 93,600.00 | 86,000.00 | 87,800.00 | 87,800.00 | -4.77% | 776,339 |
| Jan 30, 2026 | 79,900.00 | 97,500.00 | 78,900.00 | 92,200.00 | 92,200.00 | 18.21% | 1,822,410 |
| Jan 29, 2026 | 73,900.00 | 78,300.00 | 70,500.00 | 78,000.00 | 78,000.00 | 4.28% | 923,141 |
| Jan 28, 2026 | 67,700.00 | 75,900.00 | 67,500.00 | 74,800.00 | 74,800.00 | 9.68% | 1,407,231 |
| Jan 27, 2026 | 63,300.00 | 69,400.00 | 63,000.00 | 68,200.00 | 68,200.00 | 5.08% | 921,144 |
| Jan 26, 2026 | 58,500.00 | 64,900.00 | 57,900.00 | 64,900.00 | 64,900.00 | 13.86% | 1,211,749 |
| Jan 23, 2026 | 53,500.00 | 57,100.00 | 52,800.00 | 57,000.00 | 57,000.00 | 5.56% | 492,987 |
| Jan 22, 2026 | 52,600.00 | 54,900.00 | 50,900.00 | 54,000.00 | 54,000.00 | 2.86% | 535,391 |
| Jan 21, 2026 | 52,400.00 | 53,400.00 | 50,800.00 | 52,500.00 | 52,500.00 | -2.78% | 457,903 |
| Jan 20, 2026 | 54,300.00 | 55,800.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.10% | 245,685 |
| Jan 19, 2026 | 54,200.00 | 55,600.00 | 53,800.00 | 54,600.00 | 54,600.00 | -1.09% | 195,651 |
| Jan 16, 2026 | 54,800.00 | 56,300.00 | 53,400.00 | 55,200.00 | 55,200.00 | -0.36% | 332,838 |
| Jan 15, 2026 | 55,200.00 | 56,700.00 | 54,900.00 | 55,400.00 | 55,400.00 | 1.09% | 220,232 |
| Jan 14, 2026 | 56,600.00 | 56,700.00 | 54,200.00 | 54,800.00 | 54,800.00 | -2.66% | 285,594 |
| Jan 13, 2026 | 57,500.00 | 60,000.00 | 56,100.00 | 56,300.00 | 56,300.00 | -2.76% | 461,091 |
| Jan 12, 2026 | 61,200.00 | 61,300.00 | 55,100.00 | 57,900.00 | 57,900.00 | -7.06% | 667,965 |
| Jan 9, 2026 | 60,800.00 | 62,600.00 | 59,700.00 | 62,300.00 | 62,300.00 | 2.98% | 314,438 |
| Jan 8, 2026 | 60,500.00 | 61,600.00 | 59,300.00 | 60,500.00 | 60,500.00 | 0.83% | 336,593 |
| Jan 7, 2026 | 61,300.00 | 61,400.00 | 58,800.00 | 60,000.00 | 60,000.00 | -2.28% | 392,838 |
| Jan 6, 2026 | 62,600.00 | 63,800.00 | 61,300.00 | 61,400.00 | 61,400.00 | -1.13% | 353,978 |
| Jan 5, 2026 | 61,600.00 | 63,500.00 | 60,400.00 | 62,100.00 | 62,100.00 | -0.48% | 455,004 |
| Jan 2, 2026 | 60,300.00 | 63,800.00 | 60,300.00 | 62,400.00 | 62,400.00 | 2.13% | 375,765 |
| Dec 30, 2025 | 63,500.00 | 63,700.00 | 60,800.00 | 61,100.00 | 61,100.00 | -1.13% | 334,019 |
| Dec 29, 2025 | 62,200.00 | 62,700.00 | 60,900.00 | 61,800.00 | 61,800.00 | -1.28% | 336,719 |
| Dec 26, 2025 | 64,400.00 | 64,400.00 | 61,600.00 | 62,600.00 | 62,550.00 | -2.95% | 434,836 |
| Dec 24, 2025 | 64,000.00 | 67,000.00 | 63,500.00 | 64,500.00 | 64,448.48 | 1.57% | 453,643 |
| Dec 23, 2025 | 67,100.00 | 67,500.00 | 60,400.00 | 63,500.00 | 63,449.28 | -5.22% | 1,035,728 |
| Dec 22, 2025 | 68,700.00 | 68,900.00 | 65,800.00 | 67,000.00 | 66,946.49 | -2.90% | 525,345 |
| Dec 19, 2025 | 69,300.00 | 71,500.00 | 68,200.00 | 69,000.00 | 68,944.89 | -0.58% | 449,215 |
| Dec 18, 2025 | 64,900.00 | 70,800.00 | 64,400.00 | 69,400.00 | 69,344.57 | 4.05% | 664,920 |
| Dec 17, 2025 | 72,500.00 | 73,100.00 | 66,300.00 | 66,700.00 | 66,646.73 | -8.25% | 797,737 |
| Dec 16, 2025 | 70,600.00 | 74,500.00 | 68,800.00 | 72,700.00 | 72,641.93 | 6.29% | 1,553,822 |
| Dec 15, 2025 | 66,100.00 | 70,500.00 | 65,700.00 | 68,400.00 | 68,345.37 | 1.79% | 623,133 |
| Dec 12, 2025 | 65,100.00 | 68,500.00 | 63,300.00 | 67,200.00 | 67,146.33 | 1.36% | 854,084 |
| Dec 11, 2025 | 69,800.00 | 69,900.00 | 66,000.00 | 66,300.00 | 66,247.04 | -1.34% | 684,045 |
| Dec 10, 2025 | 66,700.00 | 68,900.00 | 64,600.00 | 67,200.00 | 67,146.33 | 0.90% | 861,917 |
| Dec 9, 2025 | 78,800.00 | 80,000.00 | 66,400.00 | 66,600.00 | 66,546.81 | -0.75% | 3,188,948 |
| Dec 8, 2025 | 67,800.00 | 69,400.00 | 65,800.00 | 67,100.00 | 67,046.41 | -2.47% | 484,215 |
| Dec 5, 2025 | 68,200.00 | 70,400.00 | 65,000.00 | 68,800.00 | 68,745.05 | 5.04% | 1,276,838 |
| Dec 4, 2025 | 59,200.00 | 67,000.00 | 58,100.00 | 65,500.00 | 65,447.68 | 8.09% | 1,111,093 |
| Dec 3, 2025 | 62,800.00 | 63,000.00 | 60,200.00 | 60,600.00 | 60,551.60 | -4.11% | 426,430 |
| Dec 2, 2025 | 60,700.00 | 63,600.00 | 59,100.00 | 63,200.00 | 63,149.52 | 2.76% | 635,437 |
| Dec 1, 2025 | 60,400.00 | 63,000.00 | 59,500.00 | 61,500.00 | 61,450.88 | 6.03% | 1,191,532 |
| Nov 28, 2025 | 54,100.00 | 58,700.00 | 53,500.00 | 58,000.00 | 57,953.67 | 8.01% | 849,643 |
| Nov 27, 2025 | 54,100.00 | 56,100.00 | 53,000.00 | 53,700.00 | 53,657.11 | -0.19% | 369,606 |
| Nov 26, 2025 | 54,700.00 | 54,800.00 | 52,600.00 | 53,800.00 | 53,757.03 | 0.56% | 302,247 |