Livsmed Inc (KOSDAQ:491000)
South Korea · Delayed Price · Currency is KRW 36,700
+6,050 (19.74%)
At close: Oct 1, 2026
Livsmed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 30,550.00 | 37,850.00 | 30,150.00 | 36,700.00 | 36,700.00 | 19.74% | 624,712 |
| Sep 30, 2026 | 30,200.00 | 31,150.00 | 29,850.00 | 30,650.00 | 30,650.00 | 1.16% | 89,430 |
| Sep 29, 2026 | 30,050.00 | 30,750.00 | 29,050.00 | 30,300.00 | 30,300.00 | 0.83% | 65,906 |
| Sep 28, 2026 | 30,300.00 | 31,550.00 | 29,450.00 | 30,050.00 | 30,050.00 | -0.50% | 144,566 |
| Sep 23, 2026 | 29,250.00 | 30,700.00 | 29,050.00 | 30,200.00 | 30,200.00 | 3.96% | 153,157 |
| Sep 22, 2026 | 29,700.00 | 30,100.00 | 28,800.00 | 29,050.00 | 29,050.00 | -2.19% | 147,989 |
| Sep 21, 2026 | 29,950.00 | 31,100.00 | 29,300.00 | 29,700.00 | 29,700.00 | -0.50% | 119,450 |
| Sep 18, 2026 | 29,600.00 | 30,500.00 | 29,000.00 | 29,850.00 | 29,850.00 | 4.19% | 313,411 |
| Sep 17, 2026 | 27,350.00 | 28,700.00 | 27,350.00 | 28,650.00 | 28,650.00 | 4.75% | 133,042 |
| Sep 16, 2026 | 30,050.00 | 30,150.00 | 27,100.00 | 27,350.00 | 27,350.00 | -10.47% | 488,081 |
| Sep 15, 2026 | 30,500.00 | 31,700.00 | 30,200.00 | 30,550.00 | 30,550.00 | -0.49% | 131,796 |
| Sep 14, 2026 | 32,350.00 | 32,350.00 | 30,500.00 | 30,700.00 | 30,700.00 | -5.68% | 140,550 |
| Sep 11, 2026 | 32,750.00 | 33,300.00 | 32,150.00 | 32,550.00 | 32,550.00 | -3.27% | 135,151 |
| Sep 10, 2026 | 35,350.00 | 35,400.00 | 32,450.00 | 33,650.00 | 33,650.00 | -4.81% | 269,284 |
| Sep 9, 2026 | 35,800.00 | 36,400.00 | 35,300.00 | 35,350.00 | 35,350.00 | -1.94% | 87,615 |
| Sep 8, 2026 | 34,000.00 | 37,400.00 | 33,650.00 | 36,050.00 | 36,050.00 | 6.81% | 272,031 |
| Sep 7, 2026 | 34,700.00 | 34,800.00 | 33,375.00 | 33,750.00 | 33,750.00 | -2.17% | 193,581 |
| Sep 4, 2026 | 33,200.00 | 35,750.00 | 33,000.00 | 34,500.00 | 34,500.00 | 3.60% | 190,977 |
| Sep 3, 2026 | 32,350.00 | 34,300.00 | 31,600.00 | 33,300.00 | 33,300.00 | 3.74% | 176,057 |
| Sep 2, 2026 | 32,500.00 | 33,150.00 | 31,700.00 | 32,100.00 | 32,100.00 | -3.75% | 162,029 |
| Sep 1, 2026 | 34,100.00 | 34,100.00 | 32,850.00 | 33,350.00 | 33,350.00 | -0.74% | 108,573 |
| Aug 31, 2026 | 32,850.00 | 33,600.00 | 31,500.00 | 33,600.00 | 33,600.00 | 0.45% | 90,367 |
| Aug 28, 2026 | 33,550.00 | 34,050.00 | 32,500.00 | 33,450.00 | 33,450.00 | -0.15% | 81,448 |
| Aug 27, 2026 | 34,750.00 | 35,100.00 | 33,200.00 | 33,500.00 | 33,500.00 | -3.60% | 135,692 |
| Aug 26, 2026 | 34,950.00 | 35,300.00 | 33,750.00 | 34,750.00 | 34,750.00 | -0.14% | 144,464 |
| Aug 25, 2026 | 34,350.00 | 34,800.00 | 32,350.00 | 34,800.00 | 34,800.00 | -0.71% | 169,191 |
| Aug 24, 2026 | 34,000.00 | 36,400.00 | 33,750.00 | 35,050.00 | 35,050.00 | 4.78% | 205,955 |
| Aug 21, 2026 | 36,250.00 | 36,650.00 | 32,850.00 | 33,450.00 | 33,450.00 | -9.84% | 239,761 |
| Aug 20, 2026 | 39,500.00 | 40,600.00 | 37,000.00 | 37,100.00 | 37,100.00 | -3.01% | 179,465 |
| Aug 19, 2026 | 38,750.00 | 40,800.00 | 37,550.00 | 38,250.00 | 38,250.00 | -1.54% | 257,974 |
| Aug 18, 2026 | 42,450.00 | 42,500.00 | 37,750.00 | 38,850.00 | 38,850.00 | -15.36% | 491,372 |
| Aug 14, 2026 | 48,400.00 | 48,400.00 | 44,950.00 | 45,900.00 | 45,900.00 | -3.16% | 135,460 |
| Aug 13, 2026 | 44,700.00 | 49,100.00 | 44,100.00 | 47,400.00 | 47,400.00 | 6.04% | 213,839 |
| Aug 12, 2026 | 46,950.00 | 47,150.00 | 44,350.00 | 44,700.00 | 44,700.00 | -3.66% | 208,677 |
| 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 |