L&C BIO Co.,LTD (KOSDAQ:290650)
South Korea · Delayed Price · Currency is KRW 20,150
-1,300 (-6.06%)
Nov 13, 2026, 3:30 PM KST
L&C BIO Co.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21,000.00 | 22,000.00 | 20,100.00 | 20,150.00 | 20,150.00 | -6.06% | 492,679 |
| Nov 12, 2026 | 22,050.00 | 22,950.00 | 20,800.00 | 21,450.00 | 21,450.00 | -4.88% | 748,351 |
| Nov 11, 2026 | 23,200.00 | 23,600.00 | 22,400.00 | 22,550.00 | 22,550.00 | -1.10% | 333,202 |
| Nov 10, 2026 | 22,800.00 | 23,900.00 | 22,200.00 | 22,800.00 | 22,800.00 | 1.11% | 374,473 |
| Nov 9, 2026 | 23,600.00 | 26,100.00 | 21,500.00 | 22,550.00 | 22,550.00 | -5.05% | 868,965 |
| Nov 6, 2026 | 23,800.00 | 24,450.00 | 22,850.00 | 23,750.00 | 23,750.00 | -3.46% | 291,428 |
| Nov 5, 2026 | 25,650.00 | 26,300.00 | 23,650.00 | 24,600.00 | 24,600.00 | 1.65% | 290,307 |
| Nov 4, 2026 | 24,200.00 | 24,700.00 | 22,800.00 | 24,200.00 | 24,200.00 | 0.41% | 159,918 |
| Nov 3, 2026 | 25,000.00 | 25,050.00 | 23,800.00 | 24,100.00 | 24,100.00 | -4.93% | 112,971 |
| Nov 2, 2026 | 23,650.00 | 25,950.00 | 23,500.00 | 25,350.00 | 25,350.00 | 5.85% | 233,985 |
| Oct 30, 2026 | 24,550.00 | 25,800.00 | 23,550.00 | 23,950.00 | 23,950.00 | -4.58% | 229,816 |
| Oct 29, 2026 | 25,750.00 | 26,950.00 | 25,050.00 | 25,100.00 | 25,100.00 | 0.60% | 290,831 |
| Oct 28, 2026 | 24,000.00 | 25,650.00 | 24,000.00 | 24,950.00 | 24,950.00 | 4.83% | 190,988 |
| Oct 27, 2026 | 24,500.00 | 25,250.00 | 23,400.00 | 23,800.00 | 23,800.00 | -4.42% | 371,274 |
| Oct 26, 2026 | 30,000.00 | 30,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | -17.00% | 641,181 |
| Oct 23, 2026 | 29,150.00 | 31,150.00 | 28,800.00 | 30,000.00 | 30,000.00 | 0.50% | 571,274 |
| Oct 22, 2026 | 29,450.00 | 30,600.00 | 28,150.00 | 29,850.00 | 29,850.00 | -7.15% | 761,918 |
| Oct 21, 2026 | 31,750.00 | 33,750.00 | 31,600.00 | 32,150.00 | 32,150.00 | 1.58% | 621,870 |
| Oct 20, 2026 | 33,000.00 | 33,150.00 | 31,450.00 | 31,650.00 | 31,650.00 | -5.24% | 402,350 |
| Oct 19, 2026 | 34,700.00 | 34,950.00 | 30,750.00 | 33,400.00 | 33,400.00 | -4.71% | 1,148,836 |
| Oct 16, 2026 | 28,750.00 | 36,850.00 | 28,750.00 | 35,050.00 | 35,050.00 | 23.63% | 1,704,444 |
| Oct 15, 2026 | 29,400.00 | 29,400.00 | 26,400.00 | 28,350.00 | 28,350.00 | -5.97% | 1,080,236 |
| Oct 14, 2026 | 28,550.00 | 33,700.00 | 27,700.00 | 30,150.00 | 30,150.00 | 3.61% | 1,446,866 |
| Oct 13, 2026 | 29,300.00 | 31,900.00 | 27,550.00 | 29,100.00 | 29,100.00 | 2.28% | 2,091,162 |
| Oct 12, 2026 | 27,950.00 | 29,850.00 | 27,050.00 | 28,450.00 | 28,450.00 | 0.89% | 1,425,702 |
| Oct 8, 2026 | 28,600.00 | 29,150.00 | 27,300.00 | 28,200.00 | 28,200.00 | -3.26% | 728,112 |
| Oct 7, 2026 | 26,600.00 | 29,900.00 | 26,600.00 | 29,150.00 | 29,150.00 | 11.26% | 814,428 |
| Oct 6, 2026 | 26,950.00 | 27,200.00 | 25,750.00 | 26,200.00 | 26,200.00 | -2.42% | 223,660 |
| Oct 2, 2026 | 27,800.00 | 28,300.00 | 26,500.00 | 26,850.00 | 26,850.00 | -4.62% | 590,298 |
| Oct 1, 2026 | 25,450.00 | 28,350.00 | 24,975.00 | 28,150.00 | 28,150.00 | 8.69% | 736,988 |
| Sep 30, 2026 | 23,875.00 | 26,200.00 | 23,775.00 | 25,900.00 | 25,900.00 | 9.51% | 779,584 |
| Sep 29, 2026 | 22,725.00 | 23,775.00 | 22,500.00 | 23,650.00 | 23,650.00 | 3.28% | 189,840 |
| Sep 28, 2026 | 23,925.00 | 23,925.00 | 22,675.00 | 22,900.00 | 22,900.00 | -2.97% | 249,484 |
| Sep 23, 2026 | 23,225.00 | 23,900.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.53% | 120,946 |
| Sep 22, 2026 | 23,150.00 | 24,300.00 | 23,050.00 | 23,475.00 | 23,475.00 | 2.51% | 248,512 |
| Sep 21, 2026 | 23,050.00 | 23,225.00 | 22,700.00 | 22,900.00 | 22,900.00 | -0.65% | 105,260 |
| Sep 18, 2026 | 23,250.00 | 23,725.00 | 22,725.00 | 23,050.00 | 23,050.00 | -0.86% | 314,636 |
| Sep 17, 2026 | 23,050.00 | 23,600.00 | 22,750.00 | 23,250.00 | 23,250.00 | 1.75% | 106,904 |
| Sep 16, 2026 | 23,650.00 | 23,650.00 | 22,350.00 | 22,850.00 | 22,850.00 | -3.08% | 225,956 |
| Sep 15, 2026 | 23,200.00 | 24,050.00 | 23,200.00 | 23,575.00 | 23,575.00 | 2.50% | 159,486 |
| Sep 14, 2026 | 23,275.00 | 23,275.00 | 22,625.00 | 23,000.00 | 23,000.00 | -3.06% | 277,984 |
| Sep 11, 2026 | 24,050.00 | 24,625.00 | 23,425.00 | 23,725.00 | 23,725.00 | -3.56% | 451,046 |
| Sep 10, 2026 | 25,500.00 | 25,600.00 | 24,000.00 | 24,600.00 | 24,600.00 | -6.29% | 727,012 |
| Sep 9, 2026 | 25,350.00 | 27,150.00 | 25,350.00 | 26,250.00 | 26,250.00 | 3.75% | 2,055,622 |
| Sep 8, 2026 | 23,550.00 | 26,350.00 | 23,400.00 | 25,300.00 | 25,300.00 | 8.00% | 454,376 |
| Sep 7, 2026 | 24,075.00 | 24,175.00 | 23,300.00 | 23,425.00 | 23,425.00 | -2.19% | 301,532 |
| Sep 4, 2026 | 24,450.00 | 24,625.00 | 23,425.00 | 23,950.00 | 23,950.00 | -1.44% | 251,666 |
| Sep 3, 2026 | 25,850.00 | 25,900.00 | 24,300.00 | 24,300.00 | 24,300.00 | -6.93% | 344,008 |
| Sep 2, 2026 | 25,950.00 | 27,550.00 | 25,500.00 | 27,000.00 | 26,110.08 | 0.56% | 359,710 |
| Sep 1, 2026 | 27,050.00 | 27,600.00 | 26,600.00 | 26,850.00 | 25,965.02 | 1.13% | 250,118 |