L&C BIO Co.,LTD (KOSDAQ:290650)
South Korea · Delayed Price · Currency is KRW 52,600
-5,500 (-9.47%)
Jul 28, 2026, 3:30 PM KST
L&C BIO Co.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 84,500.00 | 86,100.00 | 76,100.00 | 77,500.00 | 77,500.00 | -6.85% | 439,378 |
| Jun 8, 2026 | 80,800.00 | 86,900.00 | 80,300.00 | 83,200.00 | 83,200.00 | -3.48% | 494,873 |
| Jun 5, 2026 | 86,600.00 | 87,400.00 | 81,800.00 | 86,200.00 | 86,200.00 | 2.62% | 545,357 |
| Jun 4, 2026 | 79,700.00 | 87,400.00 | 79,200.00 | 84,000.00 | 84,000.00 | 6.60% | 692,171 |
| Jun 2, 2026 | 74,000.00 | 79,800.00 | 71,400.00 | 78,800.00 | 78,800.00 | 6.34% | 459,013 |
| Jun 1, 2026 | 74,000.00 | 76,800.00 | 70,100.00 | 74,100.00 | 74,100.00 | -2.24% | 340,386 |
| May 29, 2026 | 75,500.00 | 78,900.00 | 72,900.00 | 75,800.00 | 75,800.00 | -0.13% | 452,125 |
| May 28, 2026 | 79,800.00 | 81,900.00 | 71,500.00 | 75,900.00 | 75,900.00 | -3.92% | 498,032 |
| May 27, 2026 | 71,900.00 | 80,000.00 | 71,200.00 | 79,000.00 | 79,000.00 | 8.97% | 625,020 |
| May 26, 2026 | 70,000.00 | 74,800.00 | 68,300.00 | 72,500.00 | 72,500.00 | 6.15% | 427,897 |
| May 22, 2026 | 64,600.00 | 69,700.00 | 63,900.00 | 68,300.00 | 68,300.00 | 8.07% | 348,019 |
| May 21, 2026 | 64,400.00 | 67,200.00 | 63,000.00 | 63,200.00 | 63,200.00 | 0.96% | 306,461 |
| 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 |