L&K Biomed Ltd. (KOSDAQ:156100)
South Korea
· Delayed Price · Currency is KRW 13,930
-1,480 (-9.60%)
At close: Dec 5, 2025
L&K Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,410.00 | 15,500.00 | 13,870.00 | 13,930.00 | 13,930.00 | -9.60% | 1,206,793 |
| Dec 4, 2025 | 14,150.00 | 15,500.00 | 13,830.00 | 15,410.00 | 15,410.00 | 9.21% | 1,769,351 |
| Dec 3, 2025 | 12,030.00 | 14,590.00 | 11,910.00 | 14,110.00 | 14,110.00 | 17.29% | 2,576,112 |
| Dec 2, 2025 | 11,150.00 | 12,500.00 | 10,650.00 | 12,030.00 | 12,030.00 | 9.36% | 1,320,678 |
| Dec 1, 2025 | 10,950.00 | 11,320.00 | 10,600.00 | 11,000.00 | 11,000.00 | 2.23% | 307,708 |
| Nov 28, 2025 | 10,740.00 | 11,100.00 | 10,600.00 | 10,760.00 | 10,760.00 | -0.74% | 239,401 |
| Nov 27, 2025 | 11,330.00 | 11,330.00 | 10,530.00 | 10,840.00 | 10,840.00 | -1.19% | 323,991 |
| Nov 26, 2025 | 10,730.00 | 11,130.00 | 10,560.00 | 10,970.00 | 10,970.00 | 1.11% | 432,991 |
| Nov 25, 2025 | 10,460.00 | 11,420.00 | 10,350.00 | 10,850.00 | 10,850.00 | 6.06% | 966,118 |
| Nov 24, 2025 | 10,460.00 | 11,500.00 | 10,000.00 | 10,230.00 | 10,230.00 | 8.71% | 1,800,101 |
| Nov 21, 2025 | 9,600.00 | 9,980.00 | 9,280.00 | 9,410.00 | 9,410.00 | -6.09% | 199,922 |
| Nov 20, 2025 | 10,000.00 | 10,160.00 | 9,710.00 | 10,020.00 | 10,020.00 | -1.18% | 304,449 |
| Nov 19, 2025 | 9,410.00 | 10,350.00 | 8,960.00 | 10,140.00 | 10,140.00 | 7.87% | 819,883 |
| Nov 18, 2025 | 9,460.00 | 9,650.00 | 9,050.00 | 9,400.00 | 9,400.00 | -0.63% | 312,742 |
| Nov 17, 2025 | 10,580.00 | 10,580.00 | 8,900.00 | 9,460.00 | 9,460.00 | -10.08% | 744,533 |
| Nov 14, 2025 | 9,900.00 | 11,000.00 | 9,800.00 | 10,520.00 | 10,520.00 | 3.85% | 556,920 |
| Nov 13, 2025 | 9,470.00 | 10,930.00 | 9,430.00 | 10,130.00 | 10,130.00 | 9.16% | 1,261,352 |
| Nov 12, 2025 | 9,090.00 | 9,290.00 | 8,950.00 | 9,280.00 | 9,280.00 | 2.32% | 58,531 |
| Nov 11, 2025 | 9,140.00 | 9,440.00 | 8,950.00 | 9,070.00 | 9,070.00 | -0.77% | 92,424 |
| Nov 10, 2025 | 8,840.00 | 9,390.00 | 8,840.00 | 9,140.00 | 9,140.00 | 2.81% | 76,407 |
| Nov 7, 2025 | 8,730.00 | 9,090.00 | 8,730.00 | 8,890.00 | 8,890.00 | -2.20% | 65,824 |
| Nov 6, 2025 | 9,050.00 | 9,650.00 | 9,000.00 | 9,090.00 | 9,090.00 | 0.44% | 156,267 |
| Nov 5, 2025 | 8,650.00 | 9,200.00 | 8,340.00 | 9,050.00 | 9,050.00 | 3.90% | 184,107 |
| Nov 4, 2025 | 8,900.00 | 8,900.00 | 8,680.00 | 8,710.00 | 8,710.00 | -2.13% | 122,046 |
| Nov 3, 2025 | 9,010.00 | 9,450.00 | 8,700.00 | 8,900.00 | 8,900.00 | -1.44% | 170,481 |
| Oct 31, 2025 | 9,130.00 | 9,480.00 | 9,020.00 | 9,030.00 | 9,030.00 | -1.53% | 60,432 |
| Oct 30, 2025 | 9,240.00 | 9,420.00 | 9,050.00 | 9,170.00 | 9,170.00 | -0.33% | 64,158 |
| Oct 29, 2025 | 9,660.00 | 9,740.00 | 9,110.00 | 9,200.00 | 9,200.00 | -2.85% | 114,652 |
| Oct 28, 2025 | 9,530.00 | 9,840.00 | 9,460.00 | 9,470.00 | 9,470.00 | -2.17% | 115,942 |
| Oct 27, 2025 | 9,000.00 | 9,760.00 | 8,790.00 | 9,680.00 | 9,680.00 | 7.56% | 232,191 |
| Oct 24, 2025 | 9,290.00 | 9,290.00 | 8,850.00 | 9,000.00 | 9,000.00 | 0.11% | 121,943 |
| Oct 23, 2025 | 9,550.00 | 9,620.00 | 8,990.00 | 8,990.00 | 8,990.00 | -5.86% | 158,868 |
| Oct 22, 2025 | 9,580.00 | 9,820.00 | 9,470.00 | 9,550.00 | 9,550.00 | -0.31% | 109,569 |
| Oct 21, 2025 | 9,660.00 | 9,660.00 | 9,310.00 | 9,580.00 | 9,580.00 | -0.83% | 249,593 |
| Oct 20, 2025 | 9,740.00 | 9,860.00 | 9,150.00 | 9,660.00 | 9,660.00 | -0.82% | 145,871 |
| Oct 17, 2025 | 9,580.00 | 10,180.00 | 9,530.00 | 9,740.00 | 9,740.00 | 2.10% | 277,574 |
| Oct 16, 2025 | 9,740.00 | 9,820.00 | 9,370.00 | 9,540.00 | 9,540.00 | -1.95% | 160,422 |
| Oct 15, 2025 | 9,700.00 | 9,890.00 | 9,480.00 | 9,730.00 | 9,730.00 | -0.51% | 262,598 |
| Oct 14, 2025 | 9,360.00 | 9,880.00 | 9,150.00 | 9,780.00 | 9,780.00 | 3.49% | 469,089 |
| Oct 13, 2025 | 8,400.00 | 9,850.00 | 8,250.00 | 9,450.00 | 9,450.00 | 11.05% | 826,877 |
| Oct 10, 2025 | 8,060.00 | 8,510.00 | 8,060.00 | 8,510.00 | 8,510.00 | 6.91% | 297,753 |
| Oct 2, 2025 | 7,900.00 | 8,050.00 | 7,850.00 | 7,960.00 | 7,960.00 | 0.51% | 62,345 |
| Oct 1, 2025 | 8,170.00 | 8,170.00 | 7,870.00 | 7,920.00 | 7,920.00 | -0.63% | 77,471 |
| Sep 30, 2025 | 8,100.00 | 8,200.00 | 7,900.00 | 7,970.00 | 7,970.00 | -1.12% | 53,567 |
| Sep 29, 2025 | 7,880.00 | 8,380.00 | 7,740.00 | 8,060.00 | 8,060.00 | 4.27% | 173,946 |
| Sep 26, 2025 | 7,950.00 | 8,020.00 | 7,680.00 | 7,730.00 | 7,730.00 | -2.77% | 163,178 |
| Sep 25, 2025 | 8,730.00 | 8,770.00 | 7,940.00 | 7,950.00 | 7,950.00 | -10.17% | 457,089 |
| Sep 24, 2025 | 8,800.00 | 8,960.00 | 8,600.00 | 8,850.00 | 8,850.00 | 0.57% | 112,356 |
| Sep 23, 2025 | 8,840.00 | 8,840.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.03% | 200,712 |
| Sep 22, 2025 | 8,760.00 | 8,930.00 | 8,680.00 | 8,710.00 | 8,710.00 | -0.57% | 155,309 |