Livsmed Inc (KOSDAQ:491000)
South Korea · Delayed Price · Currency is KRW 34,200
-2,250 (-6.17%)
At close: Nov 12, 2026
Livsmed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 35,750.00 | 37,000.00 | 33,650.00 | 34,200.00 | 34,200.00 | -6.17% | 259,450 |
| Nov 11, 2026 | 32,850.00 | 38,800.00 | 32,700.00 | 36,450.00 | 36,450.00 | 9.46% | 512,191 |
| Nov 10, 2026 | 37,600.00 | 39,750.00 | 32,050.00 | 33,300.00 | 33,300.00 | -10.00% | 932,542 |
| Nov 9, 2026 | 37,200.00 | 39,600.00 | 35,500.00 | 37,000.00 | 37,000.00 | -2.50% | 416,525 |
| Nov 6, 2026 | 39,200.00 | 41,500.00 | 37,150.00 | 37,950.00 | 37,950.00 | -10.60% | 398,392 |
| Nov 5, 2026 | 43,600.00 | 46,500.00 | 41,800.00 | 42,450.00 | 42,450.00 | 0.59% | 743,615 |
| Nov 4, 2026 | 42,100.00 | 42,400.00 | 39,350.00 | 42,200.00 | 42,200.00 | 2.68% | 269,934 |
| Nov 3, 2026 | 42,850.00 | 44,400.00 | 40,100.00 | 41,100.00 | 41,100.00 | -5.08% | 322,822 |
| Nov 2, 2026 | 38,250.00 | 43,850.00 | 38,100.00 | 43,300.00 | 43,300.00 | 9.90% | 327,279 |
| Oct 30, 2026 | 39,400.00 | 40,950.00 | 38,300.00 | 39,400.00 | 39,400.00 | -2.60% | 196,109 |
| Oct 29, 2026 | 43,200.00 | 43,575.00 | 39,700.00 | 40,450.00 | 40,450.00 | -7.33% | 289,354 |
| Oct 28, 2026 | 38,250.00 | 47,500.00 | 37,800.00 | 43,650.00 | 43,650.00 | 17.65% | 779,473 |
| Oct 27, 2026 | 36,850.00 | 39,350.00 | 36,850.00 | 37,100.00 | 37,100.00 | 1.50% | 246,182 |
| Oct 26, 2026 | 37,450.00 | 39,400.00 | 36,400.00 | 36,550.00 | 36,550.00 | -3.82% | 186,245 |
| Oct 23, 2026 | 38,700.00 | 38,850.00 | 36,800.00 | 38,000.00 | 38,000.00 | -2.44% | 157,671 |
| Oct 22, 2026 | 42,450.00 | 42,450.00 | 38,450.00 | 38,950.00 | 38,950.00 | -7.15% | 267,457 |
| Oct 21, 2026 | 42,050.00 | 44,950.00 | 41,550.00 | 41,950.00 | 41,950.00 | - | 388,857 |
| Oct 20, 2026 | 43,600.00 | 44,400.00 | 39,900.00 | 41,950.00 | 41,950.00 | -4.66% | 287,345 |
| Oct 19, 2026 | 43,600.00 | 44,850.00 | 41,750.00 | 44,000.00 | 44,000.00 | 0.92% | 474,602 |
| Oct 16, 2026 | 34,050.00 | 44,200.00 | 32,550.00 | 43,600.00 | 43,600.00 | 28.24% | 1,097,989 |
| Oct 15, 2026 | 33,400.00 | 35,950.00 | 31,500.00 | 34,000.00 | 34,000.00 | -2.16% | 235,470 |
| Oct 14, 2026 | 33,150.00 | 36,200.00 | 33,100.00 | 34,750.00 | 34,750.00 | 3.58% | 111,430 |
| Oct 13, 2026 | 33,800.00 | 34,450.00 | 32,500.00 | 33,550.00 | 33,550.00 | -3.03% | 135,040 |
| Oct 12, 2026 | 37,400.00 | 38,350.00 | 34,600.00 | 34,600.00 | 34,600.00 | -7.73% | 158,993 |
| Oct 8, 2026 | 37,800.00 | 39,250.00 | 36,600.00 | 37,500.00 | 37,500.00 | -1.96% | 113,967 |
| Oct 7, 2026 | 38,700.00 | 39,050.00 | 37,350.00 | 38,250.00 | 38,250.00 | -0.39% | 149,706 |
| Oct 6, 2026 | 36,550.00 | 39,150.00 | 36,300.00 | 38,400.00 | 38,400.00 | 5.79% | 257,012 |
| Oct 2, 2026 | 36,800.00 | 37,750.00 | 35,450.00 | 36,300.00 | 36,300.00 | -1.09% | 203,533 |
| 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 |