Livsmed Inc (KOSDAQ:491000)
South Korea · Delayed Price · Currency is KRW 72,500
+4,300 (6.30%)
At close: Apr 29, 2026
Livsmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 72,700.00 | 73,300.00 | 70,400.00 | 71,200.00 | 71,200.00 | -1.79% | 293,644 |
| 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% | 660,387 |
| Apr 24, 2026 | 59,600.00 | 64,900.00 | 58,400.00 | 61,000.00 | 61,000.00 | 2.35% | 593,456 |
| Apr 23, 2026 | 56,400.00 | 61,700.00 | 55,600.00 | 59,600.00 | 59,600.00 | 7.19% | 591,779 |
| Apr 22, 2026 | 58,100.00 | 58,900.00 | 54,700.00 | 55,600.00 | 55,600.00 | -4.14% | 627,133 |
| 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% | 380,817 |
| Apr 17, 2026 | 62,800.00 | 62,900.00 | 60,400.00 | 61,400.00 | 61,400.00 | -1.44% | 296,960 |
| Apr 16, 2026 | 62,100.00 | 67,400.00 | 59,500.00 | 62,300.00 | 62,300.00 | 0.81% | 908,314 |
| Apr 15, 2026 | 62,100.00 | 62,500.00 | 57,400.00 | 61,800.00 | 61,800.00 | 2.32% | 620,995 |
| Apr 14, 2026 | 64,400.00 | 66,200.00 | 59,600.00 | 60,400.00 | 60,400.00 | -4.13% | 389,433 |
| Apr 13, 2026 | 63,100.00 | 65,300.00 | 62,300.00 | 63,000.00 | 63,000.00 | -2.48% | 161,217 |
| Apr 10, 2026 | 62,600.00 | 65,400.00 | 61,000.00 | 64,600.00 | 64,600.00 | 5.04% | 257,038 |
| Apr 9, 2026 | 66,500.00 | 66,900.00 | 61,200.00 | 61,500.00 | 61,500.00 | -7.66% | 303,948 |
| 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% | 277,853 |
| 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% | 241,147 |
| 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% | 618,634 |
| Mar 30, 2026 | 72,200.00 | 72,900.00 | 70,500.00 | 71,100.00 | 71,100.00 | -5.58% | 231,252 |
| Mar 27, 2026 | 77,000.00 | 78,300.00 | 74,300.00 | 75,300.00 | 75,300.00 | -3.95% | 199,675 |
| Mar 26, 2026 | 79,700.00 | 82,600.00 | 77,000.00 | 78,400.00 | 78,400.00 | -0.63% | 362,556 |
| Mar 25, 2026 | 76,600.00 | 80,200.00 | 75,500.00 | 78,900.00 | 78,900.00 | 4.92% | 276,469 |
| Mar 24, 2026 | 77,100.00 | 81,400.00 | 72,700.00 | 75,200.00 | 75,200.00 | 3.58% | 447,310 |
| 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% | 224,639 |
| Mar 19, 2026 | 83,500.00 | 85,300.00 | 81,700.00 | 81,700.00 | 81,700.00 | -4.22% | 350,461 |
| Mar 18, 2026 | 85,400.00 | 88,500.00 | 82,400.00 | 85,300.00 | 85,300.00 | 1.79% | 524,017 |
| 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% | 534,711 |
| Mar 12, 2026 | 86,600.00 | 92,200.00 | 84,500.00 | 87,700.00 | 87,700.00 | -0.11% | 674,258 |
| Mar 11, 2026 | 85,000.00 | 92,500.00 | 85,000.00 | 87,800.00 | 87,800.00 | 4.15% | 1,021,793 |
| Mar 10, 2026 | 89,500.00 | 90,400.00 | 80,600.00 | 84,300.00 | 84,300.00 | 1.32% | 825,083 |
| Mar 9, 2026 | 86,600.00 | 91,000.00 | 81,600.00 | 83,200.00 | 83,200.00 | -8.87% | 753,486 |
| Mar 6, 2026 | 78,300.00 | 91,700.00 | 76,800.00 | 91,300.00 | 91,300.00 | 16.16% | 947,195 |
| Mar 5, 2026 | 75,400.00 | 81,300.00 | 71,300.00 | 78,600.00 | 78,600.00 | 16.96% | 579,199 |
| Mar 4, 2026 | 78,900.00 | 80,500.00 | 66,000.00 | 67,200.00 | 67,200.00 | -18.15% | 844,000 |
| Mar 3, 2026 | 87,200.00 | 90,400.00 | 82,100.00 | 82,100.00 | 82,100.00 | -8.47% | 752,195 |
| Feb 27, 2026 | 86,900.00 | 94,400.00 | 86,000.00 | 89,700.00 | 89,700.00 | 3.22% | 1,062,949 |
| Feb 26, 2026 | 89,000.00 | 90,800.00 | 84,700.00 | 86,900.00 | 86,900.00 | -2.03% | 512,706 |
| Feb 25, 2026 | 91,600.00 | 93,100.00 | 86,950.00 | 88,700.00 | 88,700.00 | -2.63% | 481,310 |
| Feb 24, 2026 | 89,100.00 | 95,900.00 | 86,000.00 | 91,100.00 | 91,100.00 | 5.20% | 1,829,912 |
| Feb 23, 2026 | 82,300.00 | 87,700.00 | 81,000.00 | 86,600.00 | 86,600.00 | 5.35% | 731,384 |
| Feb 20, 2026 | 85,400.00 | 88,900.00 | 81,700.00 | 82,200.00 | 82,200.00 | -3.75% | 508,066 |
| Feb 19, 2026 | 78,000.00 | 85,800.00 | 77,800.00 | 85,400.00 | 85,400.00 | 11.63% | 967,174 |