L&C BIO Co.,LTD (KOSDAQ:290650)
South Korea · Delayed Price · Currency is KRW 54,300
-6,900 (-11.27%)
Sep 19, 2025, 3:30 PM KST
L&C BIO Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 60,100.00 | 61,000.00 | 51,800.00 | 54,300.00 | 54,300.00 | -11.27% | 3,445,107 |
| Sep 18, 2025 | 63,100.00 | 63,800.00 | 59,700.00 | 61,200.00 | 61,200.00 | -2.08% | 877,538 |
| Sep 17, 2025 | 60,900.00 | 64,200.00 | 58,400.00 | 62,500.00 | 62,500.00 | 1.63% | 1,465,251 |
| Sep 16, 2025 | 66,000.00 | 67,900.00 | 60,100.00 | 61,500.00 | 61,500.00 | -4.95% | 1,982,603 |
| Sep 15, 2025 | 57,400.00 | 65,200.00 | 57,100.00 | 64,700.00 | 64,700.00 | 9.11% | 2,631,208 |
| Sep 12, 2025 | 48,100.00 | 62,200.00 | 48,050.00 | 59,300.00 | 59,300.00 | 20.04% | 4,669,679 |
| Sep 11, 2025 | 50,400.00 | 51,800.00 | 48,450.00 | 49,400.00 | 49,400.00 | -1.98% | 1,135,539 |
| Sep 10, 2025 | 49,250.00 | 51,600.00 | 47,150.00 | 50,400.00 | 50,400.00 | -0.59% | 1,994,108 |
| Sep 9, 2025 | 49,000.00 | 53,700.00 | 48,250.00 | 50,700.00 | 50,700.00 | 3.58% | 2,713,296 |
| Sep 8, 2025 | 45,050.00 | 53,900.00 | 43,000.00 | 48,950.00 | 48,950.00 | 16.13% | 6,437,591 |
| Sep 5, 2025 | 33,550.00 | 42,150.00 | 33,100.00 | 42,150.00 | 42,150.00 | 29.89% | 4,171,802 |
| Sep 4, 2025 | 30,750.00 | 33,450.00 | 30,750.00 | 32,450.00 | 32,450.00 | 5.70% | 562,530 |
| Sep 3, 2025 | 30,300.00 | 30,750.00 | 29,700.00 | 30,700.00 | 30,700.00 | 1.32% | 135,638 |
| Sep 2, 2025 | 30,200.00 | 30,600.00 | 29,200.00 | 30,300.00 | 30,300.00 | 3.06% | 143,687 |
| Sep 1, 2025 | 30,700.00 | 30,700.00 | 29,150.00 | 29,400.00 | 29,400.00 | -5.31% | 251,137 |
| Aug 29, 2025 | 31,350.00 | 32,250.00 | 30,800.00 | 31,050.00 | 31,050.00 | 0.49% | 194,787 |
| Aug 28, 2025 | 30,200.00 | 32,300.00 | 30,200.00 | 30,900.00 | 30,900.00 | 3.87% | 304,215 |
| Aug 27, 2025 | 30,600.00 | 30,650.00 | 29,650.00 | 29,750.00 | 29,750.00 | -2.62% | 137,264 |
| Aug 26, 2025 | 30,950.00 | 31,200.00 | 30,450.00 | 30,550.00 | 30,550.00 | -1.13% | 118,078 |
| Aug 25, 2025 | 30,750.00 | 32,200.00 | 30,600.00 | 30,900.00 | 30,900.00 | 1.48% | 295,957 |
| Aug 22, 2025 | 30,450.00 | 31,000.00 | 30,150.00 | 30,450.00 | 30,450.00 | 0.33% | 124,094 |
| Aug 21, 2025 | 30,550.00 | 30,850.00 | 30,000.00 | 30,350.00 | 30,350.00 | -0.65% | 113,024 |
| Aug 20, 2025 | 29,800.00 | 30,650.00 | 29,100.00 | 30,550.00 | 30,550.00 | -1.13% | 312,884 |
| Aug 19, 2025 | 31,150.00 | 32,150.00 | 30,550.00 | 30,900.00 | 30,900.00 | - | 251,275 |
| Aug 18, 2025 | 30,850.00 | 31,250.00 | 30,400.00 | 30,900.00 | 30,900.00 | -1.59% | 227,440 |
| Aug 14, 2025 | 31,700.00 | 32,150.00 | 31,200.00 | 31,400.00 | 31,400.00 | -0.32% | 107,669 |
| Aug 13, 2025 | 32,550.00 | 32,600.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.56% | 181,646 |
| Aug 12, 2025 | 31,900.00 | 33,500.00 | 31,800.00 | 32,000.00 | 32,000.00 | -0.16% | 206,722 |
| Aug 11, 2025 | 34,350.00 | 34,450.00 | 32,000.00 | 32,050.00 | 32,050.00 | -5.60% | 413,139 |
| Aug 8, 2025 | 33,450.00 | 34,650.00 | 32,850.00 | 33,950.00 | 33,950.00 | 2.26% | 307,305 |
| Aug 7, 2025 | 33,050.00 | 33,700.00 | 32,150.00 | 33,200.00 | 33,200.00 | 2.31% | 264,137 |
| Aug 6, 2025 | 31,500.00 | 32,750.00 | 31,500.00 | 32,450.00 | 32,450.00 | 2.53% | 202,302 |
| Aug 5, 2025 | 32,500.00 | 33,000.00 | 31,350.00 | 31,650.00 | 31,650.00 | 0.80% | 343,197 |
| Aug 4, 2025 | 31,200.00 | 32,100.00 | 30,850.00 | 31,400.00 | 31,400.00 | -1.57% | 265,431 |
| Aug 1, 2025 | 32,200.00 | 32,550.00 | 31,450.00 | 31,900.00 | 31,900.00 | -3.63% | 389,024 |
| Jul 31, 2025 | 34,050.00 | 35,450.00 | 32,450.00 | 33,100.00 | 33,100.00 | -1.19% | 576,146 |
| Jul 30, 2025 | 34,700.00 | 35,350.00 | 33,200.00 | 33,500.00 | 33,500.00 | -4.69% | 524,822 |
| Jul 29, 2025 | 35,200.00 | 35,750.00 | 34,250.00 | 35,150.00 | 35,150.00 | -2.36% | 407,907 |
| Jul 28, 2025 | 36,000.00 | 36,700.00 | 35,000.00 | 36,000.00 | 36,000.00 | 4.35% | 583,531 |
| Jul 25, 2025 | 35,000.00 | 35,400.00 | 33,550.00 | 34,500.00 | 34,500.00 | -0.72% | 327,181 |
| Jul 24, 2025 | 35,600.00 | 35,850.00 | 33,950.00 | 34,750.00 | 34,750.00 | -0.43% | 642,647 |
| Jul 23, 2025 | 32,350.00 | 35,400.00 | 32,050.00 | 34,900.00 | 34,900.00 | 8.72% | 1,338,621 |
| Jul 22, 2025 | 30,750.00 | 36,550.00 | 29,850.00 | 32,100.00 | 32,100.00 | 9.93% | 3,193,703 |
| Jul 21, 2025 | 29,550.00 | 29,750.00 | 28,150.00 | 29,200.00 | 29,200.00 | -2.18% | 503,722 |
| Jul 18, 2025 | 31,800.00 | 31,900.00 | 29,850.00 | 29,850.00 | 29,850.00 | -7.59% | 518,940 |
| Jul 17, 2025 | 31,300.00 | 32,750.00 | 30,700.00 | 32,300.00 | 32,300.00 | 4.03% | 430,735 |
| Jul 16, 2025 | 30,850.00 | 31,300.00 | 29,650.00 | 31,050.00 | 31,050.00 | -0.48% | 346,643 |
| Jul 15, 2025 | 30,750.00 | 31,750.00 | 30,750.00 | 31,200.00 | 31,200.00 | 0.65% | 168,826 |
| Jul 14, 2025 | 31,250.00 | 31,750.00 | 30,500.00 | 31,000.00 | 31,000.00 | -0.96% | 174,554 |
| Jul 11, 2025 | 31,300.00 | 33,300.00 | 30,700.00 | 31,300.00 | 31,300.00 | 0.97% | 628,766 |