Lemon Healthcare Co., Ltd. (KOSDAQ:365660)
South Korea · Delayed Price · Currency is KRW 4,585.00
+35.00 (0.77%)
At close: Sep 16, 2026
Lemon Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4,555.00 | 4,730.00 | 4,535.00 | 4,585.00 | 4,585.00 | 0.77% | 513,113 |
| Sep 15, 2026 | 4,500.00 | 4,825.00 | 4,500.00 | 4,550.00 | 4,550.00 | 0.89% | 661,369 |
| Sep 14, 2026 | 4,555.00 | 4,730.00 | 4,480.00 | 4,510.00 | 4,510.00 | -1.42% | 593,965 |
| Sep 11, 2026 | 4,600.00 | 4,735.00 | 4,575.00 | 4,575.00 | 4,575.00 | -2.03% | 329,437 |
| Sep 10, 2026 | 4,750.00 | 4,865.00 | 4,650.00 | 4,670.00 | 4,670.00 | -2.20% | 666,775 |
| Sep 9, 2026 | 5,050.00 | 5,070.00 | 4,695.00 | 4,775.00 | 4,775.00 | -4.69% | 965,040 |
| Sep 8, 2026 | 4,665.00 | 5,550.00 | 4,575.00 | 5,010.00 | 5,010.00 | 7.86% | 5,529,516 |
| Sep 7, 2026 | 4,515.00 | 5,090.00 | 4,505.00 | 4,645.00 | 4,645.00 | 4.03% | 2,687,896 |
| Sep 4, 2026 | 4,510.00 | 4,725.00 | 4,450.00 | 4,465.00 | 4,465.00 | -0.78% | 728,515 |
| Sep 3, 2026 | 4,815.00 | 4,845.00 | 4,325.00 | 4,500.00 | 4,500.00 | -5.06% | 666,480 |
| Sep 2, 2026 | 5,300.00 | 5,390.00 | 4,740.00 | 4,740.00 | 4,740.00 | -8.67% | 1,322,066 |
| Sep 1, 2026 | 4,830.00 | 5,620.00 | 4,785.00 | 5,190.00 | 5,190.00 | 8.46% | 3,774,572 |
| Aug 31, 2026 | 4,785.00 | 4,900.00 | 4,610.00 | 4,785.00 | 4,785.00 | - | 667,636 |
| Aug 28, 2026 | 4,760.00 | 5,230.00 | 4,745.00 | 4,785.00 | 4,785.00 | 0.74% | 1,701,350 |
| Aug 27, 2026 | 4,800.00 | 4,940.00 | 4,700.00 | 4,750.00 | 4,750.00 | -0.63% | 437,283 |
| Aug 26, 2026 | 4,820.00 | 4,980.00 | 4,770.00 | 4,780.00 | 4,780.00 | -0.62% | 644,114 |
| Aug 25, 2026 | 5,010.00 | 5,130.00 | 4,740.00 | 4,810.00 | 4,810.00 | -2.93% | 412,257 |
| Aug 24, 2026 | 5,210.00 | 5,400.00 | 4,955.00 | 4,955.00 | 4,955.00 | -4.34% | 825,887 |
| Aug 21, 2026 | 5,400.00 | 5,930.00 | 5,140.00 | 5,180.00 | 5,180.00 | -6.33% | 2,875,026 |
| Aug 20, 2026 | 5,520.00 | 5,750.00 | 5,100.00 | 5,530.00 | 5,530.00 | 3.56% | 2,506,001 |
| Aug 19, 2026 | 5,640.00 | 6,060.00 | 5,320.00 | 5,340.00 | 5,340.00 | -4.64% | 3,332,567 |
| Aug 18, 2026 | 5,450.00 | 6,080.00 | 4,910.00 | 5,600.00 | 5,600.00 | 3.13% | 5,640,539 |
| Aug 14, 2026 | 5,460.00 | 5,710.00 | 5,310.00 | 5,430.00 | 5,430.00 | 0.93% | 1,041,015 |
| Aug 13, 2026 | 5,650.00 | 5,900.00 | 5,320.00 | 5,380.00 | 5,380.00 | -6.11% | 1,554,222 |
| Aug 12, 2026 | 6,120.00 | 6,240.00 | 5,560.00 | 5,730.00 | 5,730.00 | -4.66% | 2,641,338 |
| Aug 11, 2026 | 6,260.00 | 6,580.00 | 5,900.00 | 6,010.00 | 6,010.00 | -2.59% | 3,526,821 |
| Aug 10, 2026 | 6,240.00 | 6,600.00 | 6,060.00 | 6,170.00 | 6,170.00 | 0.82% | 2,878,011 |
| Aug 7, 2026 | 6,720.00 | 7,570.00 | 6,040.00 | 6,120.00 | 6,120.00 | -8.25% | 15,022,880 |
| Aug 6, 2026 | 5,960.00 | 7,270.00 | 5,800.00 | 6,670.00 | 6,670.00 | 9.34% | 21,552,790 |
| Aug 5, 2026 | 6,140.00 | 6,720.00 | 5,880.00 | 6,100.00 | 6,100.00 | 3.21% | 7,526,176 |
| Aug 4, 2026 | 5,630.00 | 6,670.00 | 5,610.00 | 5,910.00 | 5,910.00 | 8.24% | 9,144,568 |
| Aug 3, 2026 | 5,700.00 | 6,220.00 | 5,410.00 | 5,460.00 | 5,460.00 | 2.06% | 8,146,882 |
| Jul 31, 2026 | 5,350.00 | 6,300.00 | 5,240.00 | 5,350.00 | 5,350.00 | - | 11,570,888 |
| Jul 30, 2026 | 4,000.00 | 5,350.00 | 3,960.00 | 5,350.00 | 5,350.00 | 29.85% | 10,268,388 |
| Jul 29, 2026 | 3,925.00 | 4,940.00 | 3,915.00 | 4,120.00 | 4,120.00 | 6.19% | 6,621,689 |
| Jul 28, 2026 | 4,600.00 | 4,665.00 | 3,830.00 | 3,880.00 | 3,880.00 | -15.74% | 782,789 |
| Jul 27, 2026 | 5,060.00 | 5,270.00 | 4,585.00 | 4,605.00 | 4,605.00 | -7.90% | 745,505 |
| Jul 24, 2026 | 5,750.00 | 6,010.00 | 5,000.00 | 5,000.00 | 5,000.00 | -13.64% | 1,280,595 |
| Jul 23, 2026 | 6,050.00 | 6,500.00 | 5,750.00 | 5,790.00 | 5,790.00 | -3.98% | 2,570,648 |
| Jul 22, 2026 | 6,390.00 | 6,970.00 | 5,900.00 | 6,030.00 | 6,030.00 | -5.04% | 7,788,327 |
| Jul 21, 2026 | 7,570.00 | 7,900.00 | 6,140.00 | 6,350.00 | 6,350.00 | -9.16% | 8,834,387 |
| Jul 20, 2026 | 5,100.00 | 6,990.00 | 5,040.00 | 6,990.00 | 6,990.00 | 29.93% | 9,170,785 |
| Jul 16, 2026 | 6,460.00 | 6,560.00 | 5,300.00 | 5,380.00 | 5,380.00 | -21.11% | 1,413,376 |
| Jul 15, 2026 | 7,180.00 | 7,470.00 | 6,780.00 | 6,820.00 | 6,820.00 | -3.94% | 1,867,759 |
| Jul 14, 2026 | 7,200.00 | 8,420.00 | 6,940.00 | 7,100.00 | 7,100.00 | 1.72% | 7,323,753 |
| Jul 13, 2026 | 10,050.00 | 10,230.00 | 6,940.00 | 6,980.00 | 6,980.00 | -28.78% | 2,631,162 |
| Jul 10, 2026 | 9,850.00 | 11,050.00 | 9,510.00 | 9,800.00 | 9,800.00 | -0.51% | 7,182,210 |
| Jul 9, 2026 | 10,530.00 | 11,740.00 | 9,350.00 | 9,850.00 | 9,850.00 | -3.34% | 9,649,663 |
| Jul 8, 2026 | 13,130.00 | 14,540.00 | 9,800.00 | 10,190.00 | 10,190.00 | -16.61% | 26,918,610 |
| Jul 7, 2026 | 10,230.00 | 12,220.00 | 8,520.00 | 12,220.00 | 12,220.00 | 30.00% | 23,021,559 |