L&C BIO Co.,LTD (KOSDAQ:290650)
South Korea · Delayed Price · Currency is KRW 53,300
+1,500 (2.90%)
Aug 20, 2026, 3:30 PM KST
L&C BIO Co.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 53,400.00 | 55,000.00 | 52,200.00 | 53,300.00 | 53,300.00 | 2.90% | 184,330 |
| Aug 19, 2026 | 51,600.00 | 52,600.00 | 49,850.00 | 51,800.00 | 51,800.00 | -1.89% | 101,134 |
| Aug 18, 2026 | 54,100.00 | 56,000.00 | 52,200.00 | 52,800.00 | 52,800.00 | -3.47% | 184,833 |
| Aug 14, 2026 | 55,000.00 | 56,600.00 | 53,700.00 | 54,700.00 | 54,700.00 | - | 131,121 |
| Aug 13, 2026 | 55,500.00 | 55,800.00 | 53,000.00 | 54,700.00 | 54,700.00 | -3.70% | 180,793 |
| Aug 12, 2026 | 62,800.00 | 62,800.00 | 54,300.00 | 56,800.00 | 56,800.00 | -10.55% | 384,816 |
| Aug 11, 2026 | 64,300.00 | 67,200.00 | 61,200.00 | 63,500.00 | 63,500.00 | -1.70% | 292,074 |
| Aug 10, 2026 | 62,100.00 | 66,400.00 | 60,900.00 | 64,600.00 | 64,600.00 | 4.19% | 293,262 |
| Aug 7, 2026 | 62,300.00 | 63,700.00 | 59,500.00 | 62,000.00 | 62,000.00 | -2.82% | 164,812 |
| Aug 6, 2026 | 58,000.00 | 65,000.00 | 57,400.00 | 63,800.00 | 63,800.00 | 10.38% | 465,919 |
| Aug 5, 2026 | 58,200.00 | 59,400.00 | 56,400.00 | 57,800.00 | 57,800.00 | -1.53% | 194,832 |
| Aug 4, 2026 | 48,100.00 | 59,300.00 | 48,100.00 | 58,700.00 | 58,700.00 | 20.91% | 489,895 |
| Aug 3, 2026 | 46,800.00 | 50,100.00 | 42,150.00 | 48,550.00 | 48,550.00 | -6.45% | 524,485 |
| Jul 31, 2026 | 52,500.00 | 53,700.00 | 49,350.00 | 51,900.00 | 51,900.00 | 0.78% | 500,236 |
| Jul 30, 2026 | 51,400.00 | 54,600.00 | 50,500.00 | 51,500.00 | 51,500.00 | -1.53% | 212,201 |
| Jul 29, 2026 | 52,800.00 | 54,600.00 | 47,750.00 | 52,300.00 | 52,300.00 | -0.57% | 313,609 |
| Jul 28, 2026 | 55,900.00 | 57,900.00 | 51,700.00 | 52,600.00 | 52,600.00 | -9.47% | 187,422 |
| Jul 27, 2026 | 57,900.00 | 58,800.00 | 56,300.00 | 58,100.00 | 58,100.00 | 3.38% | 161,219 |
| Jul 24, 2026 | 61,100.00 | 62,100.00 | 56,000.00 | 56,200.00 | 56,200.00 | -10.94% | 312,407 |
| Jul 23, 2026 | 61,100.00 | 63,700.00 | 60,100.00 | 63,100.00 | 63,100.00 | 3.44% | 207,666 |
| Jul 22, 2026 | 66,700.00 | 67,100.00 | 58,300.00 | 61,000.00 | 61,000.00 | -8.68% | 576,922 |
| Jul 21, 2026 | 63,800.00 | 68,300.00 | 63,700.00 | 66,800.00 | 66,800.00 | 4.05% | 172,284 |
| Jul 20, 2026 | 69,500.00 | 71,700.00 | 61,700.00 | 64,200.00 | 64,200.00 | -9.58% | 282,188 |
| Jul 16, 2026 | 71,700.00 | 73,300.00 | 69,500.00 | 71,000.00 | 71,000.00 | -1.11% | 185,022 |
| Jul 15, 2026 | 70,100.00 | 73,400.00 | 69,000.00 | 71,800.00 | 71,800.00 | 4.21% | 134,570 |
| Jul 14, 2026 | 70,200.00 | 70,200.00 | 64,500.00 | 68,900.00 | 68,900.00 | -0.86% | 174,983 |
| Jul 13, 2026 | 73,900.00 | 76,400.00 | 68,700.00 | 69,500.00 | 69,500.00 | -4.40% | 152,408 |
| Jul 10, 2026 | 70,400.00 | 75,700.00 | 69,500.00 | 72,700.00 | 72,700.00 | 4.15% | 164,143 |
| Jul 9, 2026 | 75,100.00 | 76,100.00 | 68,000.00 | 69,800.00 | 69,800.00 | -7.79% | 302,801 |
| Jul 8, 2026 | 79,200.00 | 81,700.00 | 74,300.00 | 75,700.00 | 75,700.00 | -5.38% | 262,870 |
| Jul 7, 2026 | 77,000.00 | 82,900.00 | 76,100.00 | 80,000.00 | 80,000.00 | 2.30% | 245,164 |
| Jul 6, 2026 | 81,700.00 | 83,300.00 | 75,500.00 | 78,200.00 | 78,200.00 | -5.90% | 291,657 |
| Jul 3, 2026 | 88,300.00 | 89,100.00 | 74,600.00 | 83,100.00 | 83,100.00 | -5.25% | 486,217 |
| Jul 2, 2026 | 88,800.00 | 95,900.00 | 86,400.00 | 87,700.00 | 87,700.00 | -3.31% | 446,534 |
| Jul 1, 2026 | 89,500.00 | 95,700.00 | 86,100.00 | 90,700.00 | 90,700.00 | 0.33% | 245,062 |
| Jun 30, 2026 | 93,000.00 | 96,000.00 | 89,100.00 | 90,400.00 | 90,400.00 | -4.03% | 248,096 |
| Jun 29, 2026 | 88,800.00 | 97,000.00 | 88,300.00 | 94,200.00 | 94,200.00 | 6.68% | 380,287 |
| Jun 26, 2026 | 94,000.00 | 95,400.00 | 85,000.00 | 88,300.00 | 88,300.00 | -9.06% | 438,723 |
| Jun 25, 2026 | 93,700.00 | 99,300.00 | 91,700.00 | 97,100.00 | 97,100.00 | 3.08% | 487,718 |
| Jun 24, 2026 | 90,200.00 | 97,500.00 | 84,500.00 | 94,200.00 | 94,200.00 | 7.17% | 675,874 |
| Jun 23, 2026 | 90,300.00 | 97,700.00 | 87,400.00 | 87,900.00 | 87,900.00 | -0.11% | 969,466 |
| Jun 22, 2026 | 83,200.00 | 88,300.00 | 82,700.00 | 88,000.00 | 88,000.00 | 4.14% | 418,431 |
| Jun 19, 2026 | 85,100.00 | 89,200.00 | 81,000.00 | 84,500.00 | 84,500.00 | 5.36% | 351,604 |
| Jun 18, 2026 | 85,800.00 | 85,800.00 | 78,400.00 | 80,200.00 | 80,200.00 | -7.07% | 294,119 |
| Jun 17, 2026 | 79,600.00 | 92,000.00 | 75,800.00 | 86,300.00 | 86,300.00 | 10.36% | 808,543 |
| Jun 16, 2026 | 75,500.00 | 79,900.00 | 74,800.00 | 78,200.00 | 78,200.00 | 2.62% | 190,172 |
| Jun 15, 2026 | 78,200.00 | 79,100.00 | 74,000.00 | 76,200.00 | 76,200.00 | -0.91% | 190,278 |
| Jun 12, 2026 | 84,200.00 | 86,100.00 | 76,800.00 | 76,900.00 | 76,900.00 | -8.89% | 314,167 |
| Jun 11, 2026 | 71,800.00 | 84,400.00 | 69,200.00 | 84,400.00 | 84,400.00 | 13.14% | 466,021 |
| Jun 10, 2026 | 76,900.00 | 78,300.00 | 72,000.00 | 74,600.00 | 74,600.00 | -3.74% | 283,955 |