Livsmed Inc (KOSDAQ:491000)
South Korea · Delayed Price · Currency is KRW 46,400
-3,500 (-7.01%)
At close: Aug 11, 2026
Livsmed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 49,900.00 | 50,700.00 | 46,050.00 | 46,400.00 | 46,400.00 | -7.01% | 171,248 |
| Aug 10, 2026 | 47,050.00 | 51,500.00 | 46,400.00 | 49,900.00 | 49,900.00 | 8.01% | 267,218 |
| Aug 7, 2026 | 48,000.00 | 48,300.00 | 44,450.00 | 46,200.00 | 46,200.00 | -1.28% | 108,914 |
| Aug 6, 2026 | 47,400.00 | 49,300.00 | 45,500.00 | 46,800.00 | 46,800.00 | -1.16% | 145,901 |
| Aug 5, 2026 | 44,950.00 | 48,000.00 | 44,000.00 | 47,350.00 | 47,350.00 | 5.34% | 184,387 |
| Aug 4, 2026 | 40,950.00 | 45,300.00 | 40,850.00 | 44,950.00 | 44,950.00 | 8.57% | 259,529 |
| Aug 3, 2026 | 37,450.00 | 42,450.00 | 36,750.00 | 41,400.00 | 41,400.00 | 10.55% | 302,856 |
| Jul 31, 2026 | 32,100.00 | 38,250.00 | 31,400.00 | 37,450.00 | 37,450.00 | 24.42% | 235,551 |
| Jul 30, 2026 | 31,200.00 | 33,100.00 | 29,900.00 | 30,100.00 | 30,100.00 | -6.38% | 209,303 |
| Jul 29, 2026 | 34,550.00 | 36,450.00 | 30,700.00 | 32,150.00 | 32,150.00 | -6.81% | 236,498 |
| Jul 28, 2026 | 37,200.00 | 37,250.00 | 34,300.00 | 34,500.00 | 34,500.00 | -8.37% | 150,419 |
| Jul 27, 2026 | 38,000.00 | 38,450.00 | 36,550.00 | 37,650.00 | 37,650.00 | 1.76% | 85,619 |
| Jul 24, 2026 | 37,900.00 | 39,400.00 | 36,900.00 | 37,000.00 | 37,000.00 | -3.65% | 92,274 |
| Jul 23, 2026 | 37,750.00 | 38,750.00 | 35,900.00 | 38,400.00 | 38,400.00 | 5.79% | 111,002 |
| Jul 22, 2026 | 36,900.00 | 39,450.00 | 35,550.00 | 36,300.00 | 36,300.00 | 1.68% | 108,150 |
| Jul 21, 2026 | 34,950.00 | 36,550.00 | 34,550.00 | 35,700.00 | 35,700.00 | -0.42% | 122,533 |
| Jul 20, 2026 | 36,700.00 | 37,700.00 | 35,200.00 | 35,850.00 | 35,850.00 | -5.28% | 103,054 |
| Jul 16, 2026 | 38,700.00 | 39,250.00 | 36,900.00 | 37,850.00 | 37,850.00 | -3.81% | 139,720 |
| Jul 15, 2026 | 36,900.00 | 40,800.00 | 36,250.00 | 39,350.00 | 39,350.00 | 8.40% | 160,512 |
| Jul 14, 2026 | 39,850.00 | 40,250.00 | 35,400.00 | 36,300.00 | 36,300.00 | -10.04% | 172,121 |
| Jul 13, 2026 | 42,550.00 | 45,050.00 | 39,950.00 | 40,350.00 | 40,350.00 | -4.50% | 193,107 |
| Jul 10, 2026 | 36,600.00 | 44,500.00 | 36,050.00 | 42,250.00 | 42,250.00 | 14.97% | 279,301 |
| Jul 9, 2026 | 34,500.00 | 37,900.00 | 34,300.00 | 36,750.00 | 36,750.00 | 6.52% | 132,918 |
| Jul 8, 2026 | 34,900.00 | 36,950.00 | 33,450.00 | 34,500.00 | 34,500.00 | -5.35% | 138,082 |
| Jul 7, 2026 | 34,500.00 | 39,000.00 | 33,600.00 | 36,450.00 | 36,450.00 | 5.65% | 242,029 |
| Jul 6, 2026 | 34,350.00 | 35,700.00 | 31,800.00 | 34,500.00 | 34,500.00 | 0.73% | 166,406 |
| Jul 3, 2026 | 33,900.00 | 34,850.00 | 31,550.00 | 34,250.00 | 34,250.00 | 1.33% | 130,484 |
| Jul 2, 2026 | 36,800.00 | 36,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | -8.28% | 122,171 |
| Jul 1, 2026 | 35,650.00 | 37,500.00 | 35,500.00 | 36,850.00 | 36,850.00 | 3.37% | 126,793 |
| Jun 30, 2026 | 39,500.00 | 39,500.00 | 35,000.00 | 35,650.00 | 35,650.00 | -9.75% | 184,116 |
| Jun 29, 2026 | 32,200.00 | 41,000.00 | 32,200.00 | 39,500.00 | 39,500.00 | 19.52% | 256,198 |
| Jun 26, 2026 | 37,200.00 | 37,200.00 | 32,350.00 | 33,050.00 | 33,050.00 | -11.16% | 270,380 |
| Jun 25, 2026 | 36,850.00 | 39,850.00 | 36,600.00 | 37,200.00 | 37,200.00 | 1.09% | 160,305 |
| Jun 24, 2026 | 35,550.00 | 36,850.00 | 34,350.00 | 36,800.00 | 36,800.00 | 2.65% | 135,554 |
| Jun 23, 2026 | 36,750.00 | 38,700.00 | 35,700.00 | 35,850.00 | 35,850.00 | -4.40% | 198,618 |
| Jun 22, 2026 | 39,700.00 | 39,900.00 | 35,750.00 | 37,500.00 | 37,500.00 | -5.54% | 219,703 |
| Jun 19, 2026 | 42,200.00 | 42,600.00 | 38,700.00 | 39,700.00 | 39,700.00 | -5.92% | 616,865 |
| Jun 18, 2026 | 43,850.00 | 44,950.00 | 41,850.00 | 42,200.00 | 42,200.00 | -3.32% | 163,980 |
| Jun 17, 2026 | 43,850.00 | 45,050.00 | 41,950.00 | 43,650.00 | 43,650.00 | -1.47% | 182,841 |
| Jun 16, 2026 | 41,000.00 | 44,650.00 | 40,000.00 | 44,300.00 | 44,300.00 | 9.79% | 231,620 |
| Jun 15, 2026 | 42,900.00 | 44,550.00 | 39,950.00 | 40,350.00 | 40,350.00 | -2.30% | 160,589 |
| Jun 12, 2026 | 41,650.00 | 43,150.00 | 38,800.00 | 41,300.00 | 41,300.00 | 1.72% | 324,283 |
| Jun 11, 2026 | 40,450.00 | 41,100.00 | 37,700.00 | 40,600.00 | 40,600.00 | 0.25% | 168,272 |
| Jun 10, 2026 | 41,000.00 | 41,800.00 | 39,500.00 | 40,500.00 | 40,500.00 | -1.34% | 131,200 |
| Jun 9, 2026 | 38,950.00 | 42,000.00 | 38,950.00 | 41,050.00 | 41,050.00 | 5.39% | 206,010 |
| Jun 8, 2026 | 40,500.00 | 42,850.00 | 38,000.00 | 38,950.00 | 38,950.00 | -14.68% | 486,513 |
| Jun 5, 2026 | 49,700.00 | 50,200.00 | 45,650.00 | 45,650.00 | 45,650.00 | -7.59% | 215,680 |
| Jun 4, 2026 | 47,500.00 | 51,000.00 | 47,200.00 | 49,400.00 | 49,400.00 | 3.02% | 179,662 |
| Jun 2, 2026 | 48,600.00 | 50,900.00 | 47,500.00 | 47,950.00 | 47,950.00 | -4.67% | 247,172 |
| Jun 1, 2026 | 51,700.00 | 52,400.00 | 48,550.00 | 50,300.00 | 50,300.00 | -3.08% | 403,966 |