Livsmed Inc (KOSDAQ:491000)
South Korea · Delayed Price · Currency is KRW 79,200
-2,800 (-3.41%)
At close: Feb 6, 2026
Livsmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 77,700.00 | 83,700.00 | 76,100.00 | 79,200.00 | 79,200.00 | -3.41% | 1,140,712 |
| Feb 5, 2026 | 86,500.00 | 89,300.00 | 80,200.00 | 82,000.00 | 82,000.00 | -6.18% | 790,252 |
| Feb 4, 2026 | 75,000.00 | 90,800.00 | 74,400.00 | 87,400.00 | 87,400.00 | 17.16% | 2,749,886 |
| Feb 3, 2026 | 72,300.00 | 77,200.00 | 72,300.00 | 74,600.00 | 74,600.00 | 7.03% | 805,793 |
| Feb 2, 2026 | 74,200.00 | 78,000.00 | 69,000.00 | 69,700.00 | 69,700.00 | -8.29% | 889,559 |
| Jan 30, 2026 | 82,800.00 | 82,800.00 | 76,000.00 | 76,000.00 | 76,000.00 | -7.32% | 1,221,982 |
| Jan 29, 2026 | 80,300.00 | 84,000.00 | 77,300.00 | 82,000.00 | 82,000.00 | 2.12% | 1,073,442 |
| Jan 28, 2026 | 83,300.00 | 84,200.00 | 79,000.00 | 80,300.00 | 80,300.00 | -2.67% | 1,200,446 |
| Jan 27, 2026 | 79,000.00 | 86,400.00 | 78,400.00 | 82,500.00 | 82,500.00 | 2.10% | 2,513,414 |
| Jan 26, 2026 | 68,000.00 | 80,800.00 | 64,100.00 | 80,800.00 | 80,800.00 | 29.90% | 6,033,334 |
| Jan 23, 2026 | 58,800.00 | 64,500.00 | 56,500.00 | 62,200.00 | 62,200.00 | 5.42% | 1,540,176 |
| Jan 22, 2026 | 58,700.00 | 61,100.00 | 57,300.00 | 59,000.00 | 59,000.00 | 3.15% | 700,599 |
| Jan 21, 2026 | 58,400.00 | 60,900.00 | 56,900.00 | 57,200.00 | 57,200.00 | -4.67% | 657,946 |
| Jan 20, 2026 | 63,200.00 | 63,300.00 | 58,600.00 | 60,000.00 | 60,000.00 | -3.54% | 804,594 |
| 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 | - | - |