L&C BIO Co.,LTD (KOSDAQ:290650)
South Korea · Delayed Price · Currency is KRW 61,100
-700 (-1.13%)
At close: Dec 30, 2025
L&C BIO Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 52,100.00 | 55,200.00 | 51,800.00 | 53,500.00 | 53,457.27 | 3.88% | 428,665 |
| Nov 24, 2025 | 53,200.00 | 53,600.00 | 51,000.00 | 51,500.00 | 51,458.87 | -2.09% | 257,544 |
| Nov 21, 2025 | 52,700.00 | 53,450.00 | 51,900.00 | 52,600.00 | 52,557.99 | -4.71% | 281,100 |
| Nov 20, 2025 | 54,100.00 | 55,500.00 | 53,300.00 | 55,200.00 | 55,155.91 | 1.10% | 353,019 |
| Nov 19, 2025 | 56,000.00 | 56,300.00 | 52,400.00 | 54,600.00 | 54,556.39 | -4.55% | 691,822 |
| Nov 18, 2025 | 56,400.00 | 58,000.00 | 55,100.00 | 57,200.00 | 57,154.31 | 1.60% | 769,898 |
| Nov 17, 2025 | 53,400.00 | 58,300.00 | 52,200.00 | 56,300.00 | 56,255.03 | 11.71% | 1,411,193 |
| Nov 14, 2025 | 48,900.00 | 50,700.00 | 48,450.00 | 50,400.00 | 50,359.74 | 1.72% | 351,986 |
| Nov 13, 2025 | 50,700.00 | 52,600.00 | 49,050.00 | 49,550.00 | 49,510.42 | -1.29% | 534,366 |
| Nov 12, 2025 | 50,600.00 | 51,000.00 | 48,600.00 | 50,200.00 | 50,159.90 | 0.50% | 342,202 |
| Nov 11, 2025 | 52,700.00 | 53,000.00 | 49,750.00 | 49,950.00 | 49,910.10 | -3.76% | 382,720 |
| Nov 10, 2025 | 51,900.00 | 52,800.00 | 50,700.00 | 51,900.00 | 51,858.55 | 2.17% | 167,685 |
| Nov 7, 2025 | 50,600.00 | 52,000.00 | 49,700.00 | 50,800.00 | 50,759.42 | -3.05% | 363,298 |
| Nov 6, 2025 | 57,600.00 | 58,500.00 | 52,100.00 | 52,400.00 | 52,358.15 | -9.81% | 685,401 |
| Nov 5, 2025 | 59,700.00 | 60,500.00 | 54,700.00 | 58,100.00 | 58,053.59 | 0.87% | 915,172 |
| Nov 4, 2025 | 54,100.00 | 59,100.00 | 53,500.00 | 57,600.00 | 57,553.99 | 6.08% | 1,381,364 |
| Nov 3, 2025 | 53,500.00 | 54,400.00 | 51,800.00 | 54,300.00 | 54,256.63 | 2.84% | 368,617 |
| Oct 31, 2025 | 54,000.00 | 54,600.00 | 52,000.00 | 52,800.00 | 52,757.83 | -1.31% | 353,327 |
| Oct 30, 2025 | 52,700.00 | 55,500.00 | 51,800.00 | 53,500.00 | 53,457.27 | 1.90% | 586,532 |
| Oct 29, 2025 | 53,700.00 | 53,900.00 | 52,000.00 | 52,500.00 | 52,458.07 | -1.69% | 327,607 |
| Oct 28, 2025 | 54,100.00 | 55,500.00 | 52,500.00 | 53,400.00 | 53,357.35 | 2.50% | 890,728 |
| Oct 27, 2025 | 48,800.00 | 53,400.00 | 48,100.00 | 52,100.00 | 52,058.39 | 4.72% | 741,588 |
| Oct 24, 2025 | 51,900.00 | 52,400.00 | 49,650.00 | 49,750.00 | 49,710.26 | -2.64% | 350,735 |
| Oct 23, 2025 | 49,850.00 | 51,800.00 | 49,050.00 | 51,100.00 | 51,059.19 | 3.44% | 412,168 |
| Oct 22, 2025 | 49,200.00 | 50,300.00 | 48,050.00 | 49,400.00 | 49,360.54 | -0.80% | 320,898 |
| Oct 21, 2025 | 50,500.00 | 50,900.00 | 49,200.00 | 49,800.00 | 49,760.22 | -1.97% | 379,837 |