L&C BIO Co.,LTD (KOSDAQ:290650)
South Korea
· Delayed Price · Currency is KRW 68,800
+3,300 (5.04%)
At close: Dec 5, 2025
L&C BIO Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68,200.00 | 70,400.00 | 65,000.00 | 68,800.00 | 68,800.00 | 5.04% | 1,274,130 |
| Dec 4, 2025 | 59,200.00 | 67,000.00 | 58,100.00 | 65,500.00 | 65,500.00 | 8.09% | 1,111,093 |
| Dec 3, 2025 | 62,800.00 | 63,000.00 | 60,200.00 | 60,600.00 | 60,600.00 | -4.11% | 426,430 |
| Dec 2, 2025 | 60,700.00 | 63,600.00 | 59,100.00 | 63,200.00 | 63,200.00 | 2.76% | 635,437 |
| Dec 1, 2025 | 60,400.00 | 63,000.00 | 59,500.00 | 61,500.00 | 61,500.00 | 6.03% | 1,191,532 |
| Nov 28, 2025 | 54,100.00 | 58,700.00 | 53,500.00 | 58,000.00 | 58,000.00 | 8.01% | 849,574 |
| Nov 27, 2025 | 54,100.00 | 56,100.00 | 53,000.00 | 53,700.00 | 53,700.00 | -0.19% | 369,566 |
| Nov 26, 2025 | 54,700.00 | 54,800.00 | 52,600.00 | 53,800.00 | 53,800.00 | 0.56% | 302,247 |
| Nov 25, 2025 | 52,100.00 | 55,200.00 | 51,800.00 | 53,500.00 | 53,500.00 | 3.88% | 428,664 |
| Nov 24, 2025 | 53,200.00 | 53,600.00 | 51,000.00 | 51,500.00 | 51,500.00 | -2.09% | 257,544 |
| Nov 21, 2025 | 52,700.00 | 53,450.00 | 51,900.00 | 52,600.00 | 52,600.00 | -4.71% | 281,099 |
| Nov 20, 2025 | 54,100.00 | 55,500.00 | 53,300.00 | 55,200.00 | 55,200.00 | 1.10% | 353,019 |
| Nov 19, 2025 | 56,000.00 | 56,300.00 | 52,400.00 | 54,600.00 | 54,600.00 | -4.55% | 691,822 |
| Nov 18, 2025 | 56,400.00 | 58,000.00 | 55,100.00 | 57,200.00 | 57,200.00 | 1.60% | 769,898 |
| Nov 17, 2025 | 53,400.00 | 58,300.00 | 52,200.00 | 56,300.00 | 56,300.00 | 11.71% | 1,411,193 |
| Nov 14, 2025 | 48,900.00 | 50,700.00 | 48,450.00 | 50,400.00 | 50,400.00 | 1.72% | 351,986 |
| Nov 13, 2025 | 50,700.00 | 52,600.00 | 49,050.00 | 49,550.00 | 49,550.00 | -1.29% | 534,366 |
| Nov 12, 2025 | 50,600.00 | 51,000.00 | 48,600.00 | 50,200.00 | 50,200.00 | 0.50% | 342,202 |
| Nov 11, 2025 | 52,700.00 | 53,000.00 | 49,750.00 | 49,950.00 | 49,950.00 | -3.76% | 382,720 |
| Nov 10, 2025 | 51,900.00 | 52,800.00 | 50,700.00 | 51,900.00 | 51,900.00 | 2.17% | 167,685 |
| Nov 7, 2025 | 50,600.00 | 52,000.00 | 49,700.00 | 50,800.00 | 50,800.00 | -3.05% | 363,298 |
| Nov 6, 2025 | 57,600.00 | 58,500.00 | 52,100.00 | 52,400.00 | 52,400.00 | -9.81% | 685,401 |
| Nov 5, 2025 | 59,700.00 | 60,500.00 | 54,700.00 | 58,100.00 | 58,100.00 | 0.87% | 915,172 |
| Nov 4, 2025 | 54,100.00 | 59,100.00 | 53,500.00 | 57,600.00 | 57,600.00 | 6.08% | 1,381,364 |
| Nov 3, 2025 | 53,500.00 | 54,400.00 | 51,800.00 | 54,300.00 | 54,300.00 | 2.84% | 368,617 |
| Oct 31, 2025 | 54,000.00 | 54,600.00 | 52,000.00 | 52,800.00 | 52,800.00 | -1.31% | 353,327 |
| Oct 30, 2025 | 52,700.00 | 55,500.00 | 51,800.00 | 53,500.00 | 53,500.00 | 1.90% | 586,532 |
| Oct 29, 2025 | 53,700.00 | 53,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | -1.69% | 327,607 |
| Oct 28, 2025 | 54,100.00 | 55,500.00 | 52,500.00 | 53,400.00 | 53,400.00 | 2.50% | 890,728 |
| Oct 27, 2025 | 48,800.00 | 53,400.00 | 48,100.00 | 52,100.00 | 52,100.00 | 4.72% | 741,588 |
| Oct 24, 2025 | 51,900.00 | 52,400.00 | 49,650.00 | 49,750.00 | 49,750.00 | -2.64% | 350,735 |
| Oct 23, 2025 | 49,850.00 | 51,800.00 | 49,050.00 | 51,100.00 | 51,100.00 | 3.44% | 412,168 |
| Oct 22, 2025 | 49,200.00 | 50,300.00 | 48,050.00 | 49,400.00 | 49,400.00 | -0.80% | 320,898 |
| Oct 21, 2025 | 50,500.00 | 50,900.00 | 49,200.00 | 49,800.00 | 49,800.00 | -1.97% | 379,837 |
| Oct 20, 2025 | 50,000.00 | 51,700.00 | 49,300.00 | 50,800.00 | 50,800.00 | 3.99% | 355,882 |
| Oct 17, 2025 | 55,500.00 | 57,700.00 | 48,700.00 | 48,850.00 | 48,850.00 | -7.31% | 994,769 |
| Oct 16, 2025 | 48,450.00 | 53,200.00 | 47,450.00 | 52,700.00 | 52,700.00 | 12.01% | 1,297,017 |
| Oct 15, 2025 | 47,150.00 | 47,850.00 | 45,600.00 | 47,050.00 | 47,050.00 | -0.74% | 414,486 |
| Oct 14, 2025 | 50,100.00 | 50,400.00 | 46,550.00 | 47,400.00 | 47,400.00 | -5.01% | 650,681 |
| Oct 13, 2025 | 49,850.00 | 51,900.00 | 49,600.00 | 49,900.00 | 49,900.00 | -3.29% | 264,818 |
| Oct 10, 2025 | 50,400.00 | 52,500.00 | 48,000.00 | 51,600.00 | 51,600.00 | 3.51% | 541,085 |
| Oct 2, 2025 | 51,100.00 | 51,200.00 | 48,700.00 | 49,850.00 | 49,850.00 | -1.87% | 504,724 |
| Oct 1, 2025 | 54,700.00 | 54,700.00 | 49,950.00 | 50,800.00 | 50,800.00 | -5.93% | 709,291 |
| Sep 30, 2025 | 54,400.00 | 56,600.00 | 52,600.00 | 54,000.00 | 54,000.00 | -2.70% | 792,003 |
| Sep 29, 2025 | 52,800.00 | 56,400.00 | 51,200.00 | 55,500.00 | 55,500.00 | 10.56% | 1,259,655 |
| Sep 26, 2025 | 59,200.00 | 59,200.00 | 49,500.00 | 50,200.00 | 50,200.00 | -16.89% | 2,443,152 |
| Sep 25, 2025 | 60,700.00 | 61,500.00 | 59,000.00 | 60,400.00 | 60,400.00 | 0.67% | 785,606 |
| Sep 24, 2025 | 61,400.00 | 62,900.00 | 57,600.00 | 60,000.00 | 60,000.00 | 4.35% | 1,744,677 |
| Sep 23, 2025 | 57,100.00 | 58,500.00 | 55,200.00 | 57,500.00 | 57,500.00 | 0.70% | 892,490 |
| Sep 22, 2025 | 54,200.00 | 58,000.00 | 52,900.00 | 57,100.00 | 57,100.00 | 5.16% | 1,617,721 |