Livsmed Inc (KOSDAQ:491000)
South Korea · Delayed Price · Currency is KRW 62,200
+5,700 (10.09%)
At close: Jan 19, 2026
Livsmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 56,200.00 | 63,000.00 | 55,200.00 | 62,200.00 | 62,200.00 | 10.09% | 1,495,418 |
| Jan 16, 2026 | 56,800.00 | 60,700.00 | 53,600.00 | 56,500.00 | 56,500.00 | -0.70% | 1,317,124 |
| Jan 15, 2026 | 57,100.00 | 59,500.00 | 55,600.00 | 56,900.00 | 56,900.00 | 0.18% | 1,024,581 |
| Jan 14, 2026 | 61,700.00 | 61,800.00 | 55,900.00 | 56,800.00 | 56,800.00 | -7.94% | 892,458 |
| Jan 13, 2026 | 60,000.00 | 65,000.00 | 59,400.00 | 61,700.00 | 61,700.00 | 2.83% | 2,534,614 |
| Jan 12, 2026 | 58,400.00 | 66,000.00 | 55,100.00 | 60,000.00 | 60,000.00 | 11.11% | 4,866,561 |
| Jan 9, 2026 | 50,700.00 | 55,000.00 | 50,600.00 | 54,000.00 | 54,000.00 | 8.00% | 737,618 |
| Jan 8, 2026 | 50,700.00 | 53,900.00 | 50,000.00 | 50,000.00 | 50,000.00 | -2.91% | 540,502 |
| Jan 7, 2026 | 56,500.00 | 57,300.00 | 51,000.00 | 51,500.00 | 51,500.00 | -7.54% | 753,728 |
| Jan 6, 2026 | 56,200.00 | 59,300.00 | 53,500.00 | 55,700.00 | 55,700.00 | -1.24% | 1,710,251 |
| Jan 5, 2026 | 54,500.00 | 59,800.00 | 54,000.00 | 56,400.00 | 56,400.00 | 5.42% | 2,886,247 |
| Jan 2, 2026 | 53,300.00 | 56,200.00 | 51,000.00 | 53,500.00 | 53,500.00 | 3.48% | 1,963,703 |
| Dec 30, 2025 | 46,800.00 | 52,600.00 | 46,600.00 | 51,700.00 | 51,700.00 | 11.78% | 3,114,946 |
| Dec 29, 2025 | 50,800.00 | 51,200.00 | 46,250.00 | 46,250.00 | 46,250.00 | -6.94% | 1,290,541 |
| Dec 26, 2025 | 51,600.00 | 54,200.00 | 49,100.00 | 49,700.00 | 49,700.00 | 0.20% | 3,036,860 |
| Dec 24, 2025 | 66,000.00 | 71,000.00 | 48,100.00 | 49,600.00 | 49,600.00 | -9.82% | 12,578,610 |
| Dec 23, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | - |