L&C BIO Co.,LTD (KOSDAQ:290650)
South Korea · Delayed Price · Currency is KRW 62,600
-2,200 (-3.40%)
May 20, 2026, 3:30 PM KST
L&C BIO Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 64,400.00 | 64,400.00 | 60,000.00 | 62,600.00 | 62,600.00 | -3.40% | 181,463 |
| May 19, 2026 | 60,000.00 | 65,400.00 | 60,000.00 | 64,800.00 | 64,800.00 | 7.46% | 313,111 |
| May 18, 2026 | 62,500.00 | 62,600.00 | 59,000.00 | 60,300.00 | 60,300.00 | -5.49% | 198,173 |
| May 15, 2026 | 68,700.00 | 69,500.00 | 62,400.00 | 63,800.00 | 63,800.00 | -3.19% | 328,159 |
| May 14, 2026 | 60,100.00 | 67,600.00 | 60,000.00 | 65,900.00 | 65,900.00 | 8.75% | 415,061 |
| May 13, 2026 | 64,000.00 | 65,000.00 | 60,200.00 | 60,600.00 | 60,600.00 | -2.57% | 197,983 |
| May 12, 2026 | 62,600.00 | 64,900.00 | 58,200.00 | 62,200.00 | 62,200.00 | 0.16% | 429,289 |
| May 11, 2026 | 60,600.00 | 66,500.00 | 58,300.00 | 62,100.00 | 62,100.00 | 0.65% | 660,664 |
| May 8, 2026 | 60,700.00 | 64,800.00 | 60,700.00 | 61,700.00 | 61,700.00 | 2.15% | 191,583 |
| May 7, 2026 | 63,200.00 | 64,300.00 | 58,200.00 | 60,400.00 | 60,400.00 | -4.43% | 346,462 |
| May 6, 2026 | 67,800.00 | 68,900.00 | 61,500.00 | 63,200.00 | 63,200.00 | 0.64% | 509,156 |
| May 4, 2026 | 63,800.00 | 66,100.00 | 62,100.00 | 62,800.00 | 62,800.00 | -0.63% | 228,575 |
| Apr 30, 2026 | 69,300.00 | 69,300.00 | 62,400.00 | 63,200.00 | 63,200.00 | -9.59% | 536,105 |
| Apr 29, 2026 | 71,300.00 | 72,700.00 | 69,200.00 | 69,900.00 | 69,900.00 | -0.29% | 135,579 |
| Apr 28, 2026 | 72,000.00 | 72,000.00 | 69,500.00 | 70,100.00 | 70,100.00 | -3.18% | 199,969 |
| Apr 27, 2026 | 72,500.00 | 75,000.00 | 71,200.00 | 72,400.00 | 72,400.00 | 3.58% | 381,577 |
| Apr 24, 2026 | 70,100.00 | 71,200.00 | 68,200.00 | 69,900.00 | 69,900.00 | -0.14% | 199,604 |
| Apr 23, 2026 | 67,900.00 | 73,500.00 | 66,500.00 | 70,000.00 | 70,000.00 | 4.01% | 355,327 |
| Apr 22, 2026 | 68,300.00 | 68,700.00 | 66,000.00 | 67,300.00 | 67,300.00 | -2.04% | 174,617 |
| Apr 21, 2026 | 71,400.00 | 72,100.00 | 67,500.00 | 68,700.00 | 68,700.00 | -2.83% | 187,928 |
| Apr 20, 2026 | 71,800.00 | 72,800.00 | 70,100.00 | 70,700.00 | 70,700.00 | -1.12% | 121,503 |
| Apr 17, 2026 | 73,200.00 | 73,600.00 | 71,100.00 | 71,500.00 | 71,500.00 | -2.72% | 118,890 |
| Apr 16, 2026 | 74,400.00 | 75,200.00 | 73,100.00 | 73,500.00 | 73,500.00 | -0.41% | 103,058 |
| Apr 15, 2026 | 73,800.00 | 75,500.00 | 71,700.00 | 73,800.00 | 73,800.00 | 1.51% | 164,406 |
| Apr 14, 2026 | 75,900.00 | 76,000.00 | 71,100.00 | 72,700.00 | 72,700.00 | -0.41% | 272,190 |
| Apr 13, 2026 | 68,600.00 | 75,100.00 | 68,100.00 | 73,000.00 | 73,000.00 | 4.73% | 305,212 |
| Apr 10, 2026 | 64,800.00 | 70,800.00 | 63,800.00 | 69,700.00 | 69,700.00 | 9.08% | 277,268 |
| Apr 9, 2026 | 65,400.00 | 66,400.00 | 59,600.00 | 63,900.00 | 63,900.00 | -2.59% | 194,581 |
| Apr 8, 2026 | 70,100.00 | 71,100.00 | 65,000.00 | 65,600.00 | 65,600.00 | 2.50% | 222,401 |
| Apr 7, 2026 | 65,300.00 | 67,400.00 | 63,100.00 | 64,000.00 | 64,000.00 | -0.62% | 116,205 |
| Apr 6, 2026 | 66,100.00 | 66,900.00 | 62,900.00 | 64,400.00 | 64,400.00 | -2.28% | 162,007 |
| Apr 3, 2026 | 67,500.00 | 68,100.00 | 65,600.00 | 65,900.00 | 65,900.00 | -1.05% | 106,149 |
| Apr 2, 2026 | 72,100.00 | 72,100.00 | 65,000.00 | 66,600.00 | 66,600.00 | -4.86% | 186,806 |
| Apr 1, 2026 | 70,500.00 | 71,200.00 | 69,300.00 | 70,000.00 | 70,000.00 | 4.01% | 126,484 |
| Mar 31, 2026 | 67,100.00 | 69,900.00 | 66,100.00 | 67,300.00 | 67,300.00 | -2.04% | 161,950 |
| Mar 30, 2026 | 69,400.00 | 70,900.00 | 67,800.00 | 68,700.00 | 68,700.00 | -6.40% | 156,556 |
| Mar 27, 2026 | 69,600.00 | 74,600.00 | 69,100.00 | 73,400.00 | 73,400.00 | 3.53% | 201,606 |
| Mar 26, 2026 | 77,100.00 | 78,000.00 | 70,600.00 | 70,900.00 | 70,900.00 | -4.19% | 250,658 |
| Mar 25, 2026 | 71,500.00 | 75,100.00 | 71,500.00 | 74,000.00 | 74,000.00 | 5.26% | 186,481 |
| Mar 24, 2026 | 75,900.00 | 76,500.00 | 69,300.00 | 70,300.00 | 70,300.00 | -3.17% | 216,800 |
| Mar 23, 2026 | 71,200.00 | 73,700.00 | 68,000.00 | 72,600.00 | 72,600.00 | -4.10% | 301,893 |
| Mar 20, 2026 | 76,200.00 | 77,400.00 | 74,900.00 | 75,700.00 | 75,700.00 | 0.40% | 166,351 |
| Mar 19, 2026 | 77,600.00 | 78,500.00 | 73,300.00 | 75,400.00 | 75,400.00 | -5.51% | 350,604 |
| Mar 18, 2026 | 81,800.00 | 82,900.00 | 79,400.00 | 79,800.00 | 79,800.00 | 0.38% | 188,254 |
| Mar 17, 2026 | 80,700.00 | 84,200.00 | 79,100.00 | 79,500.00 | 79,500.00 | 1.02% | 216,015 |
| Mar 16, 2026 | 79,200.00 | 79,500.00 | 76,100.00 | 78,700.00 | 78,700.00 | -1.13% | 191,314 |
| Mar 13, 2026 | 76,700.00 | 80,500.00 | 76,100.00 | 79,600.00 | 79,600.00 | 0.63% | 242,928 |
| Mar 12, 2026 | 79,700.00 | 81,600.00 | 77,500.00 | 79,100.00 | 79,100.00 | -2.35% | 262,091 |
| Mar 11, 2026 | 84,500.00 | 85,300.00 | 80,000.00 | 81,000.00 | 81,000.00 | -2.17% | 248,426 |
| Mar 10, 2026 | 87,100.00 | 87,900.00 | 82,600.00 | 82,800.00 | 82,800.00 | 0.98% | 203,573 |