L&C BIO Co.,LTD (KOSDAQ:290650)
South Korea · Delayed Price · Currency is KRW 47,450
-1,750 (-3.56%)
Sep 11, 2026, 3:30 PM KST
L&C BIO Co.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 48,100.00 | 49,250.00 | 46,850.00 | 47,450.00 | 47,450.00 | -3.56% | 225,523 |
| Sep 10, 2026 | 51,000.00 | 51,200.00 | 48,000.00 | 49,200.00 | 49,200.00 | -6.29% | 363,506 |
| Sep 9, 2026 | 50,700.00 | 54,300.00 | 50,700.00 | 52,500.00 | 52,500.00 | 3.75% | 201,535 |
| Sep 8, 2026 | 47,100.00 | 52,700.00 | 46,800.00 | 50,600.00 | 50,600.00 | 8.00% | 227,188 |
| Sep 7, 2026 | 48,150.00 | 48,350.00 | 46,600.00 | 46,850.00 | 46,850.00 | -2.19% | 150,766 |
| Sep 4, 2026 | 48,900.00 | 49,250.00 | 46,850.00 | 47,900.00 | 47,900.00 | -1.44% | 125,833 |
| Sep 3, 2026 | 51,700.00 | 51,800.00 | 48,600.00 | 48,600.00 | 48,600.00 | -6.93% | 172,004 |
| Sep 2, 2026 | 51,900.00 | 55,100.00 | 51,000.00 | 54,000.00 | 52,220.16 | 0.56% | 179,855 |
| Sep 1, 2026 | 54,100.00 | 55,200.00 | 53,200.00 | 53,700.00 | 51,930.05 | 1.13% | 125,059 |
| Aug 31, 2026 | 52,200.00 | 53,800.00 | 50,800.00 | 53,100.00 | 51,349.82 | 0.38% | 100,842 |
| Aug 28, 2026 | 49,950.00 | 55,800.00 | 49,900.00 | 52,900.00 | 51,156.42 | 4.96% | 214,744 |
| Aug 27, 2026 | 50,300.00 | 51,300.00 | 49,850.00 | 50,400.00 | 48,738.82 | -0.59% | 134,771 |
| Aug 26, 2026 | 52,200.00 | 53,000.00 | 50,500.00 | 50,700.00 | 49,028.93 | -3.06% | 87,449 |
| Aug 25, 2026 | 50,100.00 | 52,900.00 | 49,400.00 | 52,300.00 | 50,576.19 | 3.36% | 138,679 |
| Aug 24, 2026 | 51,400.00 | 52,700.00 | 49,800.00 | 50,600.00 | 48,932.22 | -0.78% | 88,109 |
| Aug 21, 2026 | 51,500.00 | 51,900.00 | 49,750.00 | 51,000.00 | 49,319.04 | -4.32% | 141,348 |
| Aug 20, 2026 | 53,400.00 | 55,000.00 | 52,200.00 | 53,300.00 | 51,543.23 | 2.90% | 184,330 |
| Aug 19, 2026 | 51,600.00 | 52,600.00 | 49,850.00 | 51,800.00 | 50,092.67 | -1.89% | 101,134 |
| Aug 18, 2026 | 54,100.00 | 56,000.00 | 52,200.00 | 52,800.00 | 51,059.71 | -3.47% | 184,833 |
| Aug 14, 2026 | 55,000.00 | 56,600.00 | 53,700.00 | 54,700.00 | 52,897.09 | - | 131,121 |
| Aug 13, 2026 | 55,500.00 | 55,800.00 | 53,000.00 | 54,700.00 | 52,897.09 | -3.70% | 180,813 |
| Aug 12, 2026 | 62,800.00 | 62,800.00 | 54,300.00 | 56,800.00 | 54,927.87 | -10.55% | 384,816 |
| Aug 11, 2026 | 64,300.00 | 67,200.00 | 61,200.00 | 63,500.00 | 61,407.04 | -1.70% | 292,074 |
| Aug 10, 2026 | 62,100.00 | 66,400.00 | 60,900.00 | 64,600.00 | 62,470.78 | 4.19% | 293,262 |
| Aug 7, 2026 | 62,300.00 | 63,700.00 | 59,500.00 | 62,000.00 | 59,956.48 | -2.82% | 164,812 |
| Aug 6, 2026 | 58,000.00 | 65,000.00 | 57,400.00 | 63,800.00 | 61,697.15 | 10.38% | 465,919 |
| Aug 5, 2026 | 58,200.00 | 59,400.00 | 56,400.00 | 57,800.00 | 55,894.91 | -1.53% | 194,832 |
| Aug 4, 2026 | 48,100.00 | 59,300.00 | 48,100.00 | 58,700.00 | 56,765.25 | 20.91% | 489,895 |
| Aug 3, 2026 | 46,800.00 | 50,100.00 | 42,150.00 | 48,550.00 | 46,949.79 | -6.45% | 524,485 |
| Jul 31, 2026 | 52,500.00 | 53,700.00 | 49,350.00 | 51,900.00 | 50,189.38 | 0.78% | 500,236 |
| Jul 30, 2026 | 51,400.00 | 54,600.00 | 50,500.00 | 51,500.00 | 49,802.56 | -1.53% | 212,201 |
| Jul 29, 2026 | 52,800.00 | 54,600.00 | 47,750.00 | 52,300.00 | 50,576.19 | -0.57% | 313,609 |
| Jul 28, 2026 | 55,900.00 | 57,900.00 | 51,700.00 | 52,600.00 | 50,866.30 | -9.47% | 187,422 |
| Jul 27, 2026 | 57,900.00 | 58,800.00 | 56,300.00 | 58,100.00 | 56,185.02 | 3.38% | 161,224 |
| Jul 24, 2026 | 61,100.00 | 62,100.00 | 56,000.00 | 56,200.00 | 54,347.65 | -10.94% | 312,407 |
| Jul 23, 2026 | 61,100.00 | 63,700.00 | 60,100.00 | 63,100.00 | 61,020.22 | 3.44% | 207,666 |
| Jul 22, 2026 | 66,700.00 | 67,100.00 | 58,300.00 | 61,000.00 | 58,989.44 | -8.68% | 576,922 |
| Jul 21, 2026 | 63,800.00 | 68,300.00 | 63,700.00 | 66,800.00 | 64,598.27 | 4.05% | 172,284 |
| Jul 20, 2026 | 69,500.00 | 71,700.00 | 61,700.00 | 64,200.00 | 62,083.97 | -9.58% | 282,188 |
| Jul 16, 2026 | 71,700.00 | 73,300.00 | 69,500.00 | 71,000.00 | 68,659.84 | -1.11% | 185,022 |
| Jul 15, 2026 | 70,100.00 | 73,400.00 | 69,000.00 | 71,800.00 | 69,433.47 | 4.21% | 134,570 |
| Jul 14, 2026 | 70,200.00 | 70,200.00 | 64,500.00 | 68,900.00 | 66,629.06 | -0.86% | 174,983 |
| Jul 13, 2026 | 73,900.00 | 76,400.00 | 68,700.00 | 69,500.00 | 67,209.28 | -4.40% | 152,408 |
| Jul 10, 2026 | 70,400.00 | 75,700.00 | 69,500.00 | 72,700.00 | 70,303.81 | 4.15% | 164,143 |
| Jul 9, 2026 | 75,100.00 | 76,100.00 | 68,000.00 | 69,800.00 | 67,499.39 | -7.79% | 302,801 |
| Jul 8, 2026 | 79,200.00 | 81,700.00 | 74,300.00 | 75,700.00 | 73,204.93 | -5.37% | 262,870 |
| Jul 7, 2026 | 77,000.00 | 82,900.00 | 76,100.00 | 80,000.00 | 77,363.20 | 2.30% | 245,164 |
| Jul 6, 2026 | 81,700.00 | 83,300.00 | 75,500.00 | 78,200.00 | 75,622.53 | -5.90% | 291,657 |
| Jul 3, 2026 | 88,300.00 | 89,100.00 | 74,600.00 | 83,100.00 | 80,361.02 | -5.25% | 486,217 |
| Jul 2, 2026 | 88,800.00 | 95,900.00 | 86,400.00 | 87,700.00 | 84,809.41 | -3.31% | 446,534 |