L&C BIO Co.,LTD (KOSDAQ:290650)
South Korea · Delayed Price · Currency is KRW 63,200
-6,700 (-9.59%)
Apr 30, 2026, 3:30 PM KST
L&C BIO Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 69,300.00 | 69,300.00 | 62,400.00 | 63,300.00 | - | -9.44% | 350,890 |
| 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% | 125,668 |
| Mar 31, 2026 | 67,100.00 | 69,900.00 | 66,100.00 | 67,300.00 | 67,300.00 | -2.04% | 147,923 |
| Mar 30, 2026 | 69,400.00 | 70,900.00 | 67,800.00 | 68,700.00 | 68,700.00 | -6.40% | 144,266 |
| Mar 27, 2026 | 69,600.00 | 74,600.00 | 69,100.00 | 73,400.00 | 73,400.00 | 3.53% | 201,605 |
| 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% | 203,568 |
| Mar 9, 2026 | 82,300.00 | 84,900.00 | 79,500.00 | 82,000.00 | 82,000.00 | -6.92% | 192,284 |
| Mar 6, 2026 | 81,300.00 | 88,600.00 | 81,300.00 | 88,100.00 | 88,100.00 | 6.40% | 261,718 |
| Mar 5, 2026 | 84,900.00 | 87,400.00 | 81,100.00 | 82,800.00 | 82,800.00 | 9.23% | 369,602 |
| Mar 4, 2026 | 82,000.00 | 84,700.00 | 75,200.00 | 75,800.00 | 75,800.00 | -12.27% | 499,356 |
| Mar 3, 2026 | 94,300.00 | 94,900.00 | 85,900.00 | 86,400.00 | 86,400.00 | -12.37% | 628,780 |
| Feb 27, 2026 | 94,500.00 | 98,900.00 | 94,500.00 | 98,600.00 | 98,600.00 | 1.65% | 793,313 |
| Feb 26, 2026 | 94,300.00 | 97,700.00 | 91,700.00 | 97,000.00 | 97,000.00 | 2.75% | 421,048 |
| Feb 25, 2026 | 97,900.00 | 97,900.00 | 93,100.00 | 94,400.00 | 94,400.00 | -2.98% | 278,704 |
| Feb 24, 2026 | 99,100.00 | 100,900.00 | 93,000.00 | 97,300.00 | 97,300.00 | -0.61% | 533,587 |
| Feb 23, 2026 | 120,000.00 | 125,000.00 | 97,000.00 | 97,900.00 | 97,900.00 | -17.24% | 1,333,062 |
| Feb 20, 2026 | 115,100.00 | 120,800.00 | 113,700.00 | 118,300.00 | 118,300.00 | - | 211,180 |
| Feb 19, 2026 | 98,300.00 | 122,100.00 | 98,000.00 | 118,300.00 | 118,300.00 | 23.36% | 887,891 |