Livsmed Inc (KOSDAQ:491000)
South Korea · Delayed Price · Currency is KRW 67,800
+4,800 (7.62%)
At close: May 21, 2026
Livsmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 64,000.00 | 68,000.00 | 63,700.00 | 67,800.00 | 67,800.00 | 7.62% | 422,092 |
| May 20, 2026 | 55,000.00 | 64,200.00 | 54,700.00 | 63,000.00 | 63,000.00 | 11.31% | 506,877 |
| May 19, 2026 | 56,300.00 | 57,800.00 | 52,000.00 | 56,600.00 | 56,600.00 | -0.35% | 397,176 |
| May 18, 2026 | 60,400.00 | 61,000.00 | 53,800.00 | 56,800.00 | 56,800.00 | -9.84% | 507,579 |
| May 15, 2026 | 67,900.00 | 68,400.00 | 62,000.00 | 63,000.00 | 63,000.00 | -5.97% | 339,305 |
| May 14, 2026 | 67,100.00 | 69,200.00 | 63,700.00 | 67,000.00 | 67,000.00 | 0.15% | 276,637 |
| May 13, 2026 | 68,200.00 | 71,400.00 | 65,500.00 | 66,900.00 | 66,900.00 | 3.24% | 457,338 |
| May 12, 2026 | 67,300.00 | 69,600.00 | 63,000.00 | 64,800.00 | 64,800.00 | -2.99% | 307,485 |
| May 11, 2026 | 65,000.00 | 68,400.00 | 61,100.00 | 66,800.00 | 66,800.00 | 4.21% | 461,507 |
| May 8, 2026 | 65,100.00 | 67,300.00 | 63,900.00 | 64,100.00 | 64,100.00 | -0.77% | 206,894 |
| May 7, 2026 | 67,400.00 | 69,000.00 | 64,300.00 | 64,600.00 | 64,600.00 | -4.15% | 266,883 |
| May 6, 2026 | 69,800.00 | 70,700.00 | 67,100.00 | 67,400.00 | 67,400.00 | -3.44% | 397,676 |
| May 4, 2026 | 72,400.00 | 74,300.00 | 69,200.00 | 69,800.00 | 69,800.00 | -1.97% | 319,619 |
| Apr 30, 2026 | 72,700.00 | 73,300.00 | 70,400.00 | 71,200.00 | 71,200.00 | -1.79% | 294,910 |
| Apr 29, 2026 | 68,200.00 | 73,300.00 | 68,100.00 | 72,500.00 | 72,500.00 | 6.30% | 462,027 |
| Apr 28, 2026 | 68,300.00 | 71,500.00 | 65,900.00 | 68,200.00 | 68,200.00 | 0.44% | 513,525 |
| Apr 27, 2026 | 61,400.00 | 68,200.00 | 61,100.00 | 67,900.00 | 67,900.00 | 11.31% | 662,334 |
| Apr 24, 2026 | 59,600.00 | 64,900.00 | 58,400.00 | 61,000.00 | 61,000.00 | 2.35% | 595,245 |
| Apr 23, 2026 | 56,400.00 | 61,700.00 | 55,600.00 | 59,600.00 | 59,600.00 | 7.19% | 595,112 |
| Apr 22, 2026 | 58,100.00 | 58,900.00 | 54,700.00 | 55,600.00 | 55,600.00 | -4.14% | 630,894 |
| Apr 21, 2026 | 60,800.00 | 60,900.00 | 57,800.00 | 58,000.00 | 58,000.00 | -3.49% | 445,058 |
| Apr 20, 2026 | 61,400.00 | 61,500.00 | 59,400.00 | 60,100.00 | 60,100.00 | -2.12% | 382,345 |
| Apr 17, 2026 | 62,800.00 | 62,900.00 | 60,400.00 | 61,400.00 | 61,400.00 | -1.44% | 298,849 |
| Apr 16, 2026 | 62,100.00 | 67,400.00 | 59,500.00 | 62,300.00 | 62,300.00 | 0.81% | 911,665 |
| Apr 15, 2026 | 62,100.00 | 62,500.00 | 57,400.00 | 61,800.00 | 61,800.00 | 2.32% | 623,891 |
| Apr 14, 2026 | 64,400.00 | 66,200.00 | 59,600.00 | 60,400.00 | 60,400.00 | -4.13% | 392,317 |
| Apr 13, 2026 | 63,100.00 | 65,300.00 | 62,300.00 | 63,000.00 | 63,000.00 | -2.48% | 161,924 |
| Apr 10, 2026 | 62,600.00 | 65,400.00 | 61,000.00 | 64,600.00 | 64,600.00 | 5.04% | 257,409 |
| Apr 9, 2026 | 66,500.00 | 66,900.00 | 61,200.00 | 61,500.00 | 61,500.00 | -7.66% | 308,221 |
| Apr 8, 2026 | 67,500.00 | 67,900.00 | 65,000.00 | 66,600.00 | 66,600.00 | 4.72% | 261,201 |
| Apr 7, 2026 | 63,400.00 | 65,700.00 | 61,200.00 | 63,600.00 | 63,600.00 | 1.11% | 278,707 |
| Apr 6, 2026 | 65,900.00 | 66,000.00 | 62,300.00 | 62,900.00 | 62,900.00 | -4.26% | 297,568 |
| Apr 3, 2026 | 66,700.00 | 68,600.00 | 64,700.00 | 65,700.00 | 65,700.00 | 0.92% | 242,058 |
| Apr 2, 2026 | 72,900.00 | 72,900.00 | 64,700.00 | 65,100.00 | 65,100.00 | -7.26% | 454,613 |
| Apr 1, 2026 | 69,200.00 | 71,500.00 | 68,400.00 | 70,200.00 | 70,200.00 | 7.01% | 469,246 |
| Mar 31, 2026 | 70,500.00 | 71,700.00 | 65,100.00 | 65,600.00 | 65,600.00 | -7.74% | 619,948 |
| Mar 30, 2026 | 72,200.00 | 72,900.00 | 70,500.00 | 71,100.00 | 71,100.00 | -5.58% | 232,897 |
| Mar 27, 2026 | 77,000.00 | 78,300.00 | 74,300.00 | 75,300.00 | 75,300.00 | -3.95% | 201,055 |
| Mar 26, 2026 | 79,700.00 | 82,600.00 | 77,000.00 | 78,400.00 | 78,400.00 | -0.63% | 363,568 |
| Mar 25, 2026 | 76,600.00 | 80,200.00 | 75,500.00 | 78,900.00 | 78,900.00 | 4.92% | 277,902 |
| Mar 24, 2026 | 77,100.00 | 81,400.00 | 72,700.00 | 75,200.00 | 75,200.00 | 3.58% | 448,733 |
| Mar 23, 2026 | 78,500.00 | 79,000.00 | 72,500.00 | 72,600.00 | 72,600.00 | -10.92% | 377,794 |
| Mar 20, 2026 | 82,600.00 | 82,900.00 | 79,300.00 | 81,500.00 | 81,500.00 | -0.24% | 226,461 |
| Mar 19, 2026 | 83,500.00 | 85,300.00 | 81,700.00 | 81,700.00 | 81,700.00 | -4.22% | 352,043 |
| Mar 18, 2026 | 85,400.00 | 88,500.00 | 82,400.00 | 85,300.00 | 85,300.00 | 1.79% | 526,954 |
| Mar 17, 2026 | 85,600.00 | 88,800.00 | 83,400.00 | 83,800.00 | 83,800.00 | 0.12% | 400,383 |
| Mar 16, 2026 | 90,200.00 | 91,600.00 | 82,100.00 | 83,700.00 | 83,700.00 | -5.64% | 489,927 |
| Mar 13, 2026 | 85,500.00 | 90,100.00 | 84,400.00 | 88,700.00 | 88,700.00 | 1.14% | 537,841 |
| Mar 12, 2026 | 86,600.00 | 92,200.00 | 84,500.00 | 87,700.00 | 87,700.00 | -0.11% | 674,936 |
| Mar 11, 2026 | 85,000.00 | 92,500.00 | 85,000.00 | 87,800.00 | 87,800.00 | 4.15% | 1,025,880 |