L&K BIOMED Co., Ltd. 156100
KRX · South Korea · Health Technology
KRW 6,210.00-50.00 (-0.80%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6,260.00 | +5.92% | KRW 5,910.00 | KRW 6,380.00 | KRW 5,860.00 | 190.46K |
| 2026-09-30 | KRW 5,910.00 | -1.50% | KRW 5,900.00 | KRW 6,030.00 | KRW 5,840.00 | 112.47K |
| 2026-09-29 | KRW 6,000.00 | +0.17% | KRW 5,850.00 | KRW 6,080.00 | KRW 5,800.00 | 146.11K |
| 2026-09-28 | KRW 5,990.00 | +1.35% | KRW 5,930.00 | KRW 6,160.00 | KRW 5,860.00 |
| 197.93K |
| 2026-09-23 | KRW 5,910.00 | +2.96% | KRW 5,960.00 | KRW 6,030.00 | KRW 5,700.00 | 175.93K |
| 2026-09-22 | KRW 5,740.00 | +0.70% | KRW 5,610.00 | KRW 5,980.00 | KRW 5,610.00 | 274.85K |
| 2026-09-21 | KRW 5,700.00 | -4.04% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,540.00 | 171.80K |
| 2026-09-18 | KRW 5,940.00 | 0.00% | KRW 5,910.00 | KRW 6,130.00 | KRW 5,850.00 | 299.82K |
| 2026-09-17 | KRW 5,940.00 | +5.51% | KRW 5,700.00 | KRW 5,940.00 | KRW 5,700.00 | 146.73K |
| 2026-09-16 | KRW 5,630.00 | -1.75% | KRW 5,880.00 | KRW 5,980.00 | KRW 5,500.00 | 286.50K |
| 2026-09-15 | KRW 5,730.00 | -3.37% | KRW 5,930.00 | KRW 5,990.00 | KRW 5,680.00 | 157.01K |
| 2026-09-14 | KRW 5,930.00 | +8.81% | KRW 5,400.00 | KRW 5,980.00 | KRW 5,060.00 | 417.59K |
| 2026-09-11 | KRW 5,450.00 | -2.50% | KRW 5,460.00 | KRW 5,560.00 | KRW 5,350.00 | 211.27K |
| 2026-09-10 | KRW 5,590.00 | +7.50% | KRW 5,110.00 | KRW 5,620.00 | KRW 5,010.00 | 291.45K |
| 2026-09-09 | KRW 5,200.00 | +5.91% | KRW 4,880.00 | KRW 5,200.00 | KRW 4,765.00 | 130.33K |
| 2026-09-08 | KRW 4,910.00 | -3.54% | KRW 4,900.00 | KRW 5,180.00 | KRW 4,820.00 | 213.89K |
| 2026-09-07 | KRW 5,090.00 | +20.05% | KRW 4,305.00 | KRW 5,410.00 | KRW 4,305.00 | 1.13M |
| 2026-09-04 | KRW 4,240.00 | +9.84% | KRW 3,860.00 | KRW 4,320.00 | KRW 3,860.00 | 126.72K |
| 2026-09-03 | KRW 3,860.00 | 0.00% | KRW 3,975.00 | KRW 4,195.00 | KRW 3,835.00 | 90.15K |
| 2026-09-02 | KRW 3,860.00 | -2.77% | KRW 3,970.00 | KRW 4,075.00 | KRW 3,855.00 | 34.35K |
| 2026-09-01 | KRW 3,970.00 | -1.61% | KRW 4,030.00 | KRW 4,045.00 | KRW 3,920.00 | 44.65K |
| 2026-08-31 | KRW 4,035.00 | -2.54% | KRW 4,445.00 | KRW 4,445.00 | KRW 3,960.00 | 69.87K |
| 2026-08-28 | KRW 4,140.00 | +0.12% | KRW 4,135.00 | KRW 4,250.00 | KRW 4,070.00 | 59.21K |
| 2026-08-27 | KRW 4,135.00 | -2.59% | KRW 4,225.00 | KRW 4,300.00 | KRW 4,120.00 | 53.20K |
| 2026-08-26 | KRW 4,245.00 | +0.83% | KRW 4,210.00 | KRW 4,320.00 | KRW 4,110.00 | 75.72K |
| 2026-08-25 | KRW 4,210.00 | +3.19% | KRW 4,020.00 | KRW 4,245.00 | KRW 3,970.00 | 129.27K |
| 2026-08-24 | KRW 4,080.00 | -3.20% | KRW 4,215.00 | KRW 4,455.00 | KRW 4,005.00 | 203.45K |
| 2026-08-21 | KRW 4,215.00 | -3.44% | KRW 4,375.00 | KRW 4,375.00 | KRW 4,195.00 | 96.07K |
| 2026-08-20 | KRW 4,365.00 | +9.13% | KRW 4,030.00 | KRW 4,790.00 | KRW 4,030.00 | 333.90K |
| 2026-08-19 | KRW 4,000.00 | -2.91% | KRW 4,115.00 | KRW 4,190.00 | KRW 3,995.00 | 79.94K |
| 2026-08-18 | KRW 4,120.00 | +0.37% | KRW 4,105.00 | KRW 4,120.00 | KRW 3,985.00 | 92.09K |
| 2026-08-14 | KRW 4,105.00 | +2.24% | KRW 3,985.00 | KRW 4,490.00 | KRW 3,945.00 | 91.75K |
| 2026-08-13 | KRW 4,015.00 | -0.74% | KRW 4,100.00 | KRW 4,150.00 | KRW 3,945.00 | 70.07K |
| 2026-08-12 | KRW 4,045.00 | +1.89% | KRW 3,970.00 | KRW 4,200.00 | KRW 3,865.00 | 83.23K |
| 2026-08-11 | KRW 3,970.00 | +0.51% | KRW 3,950.00 | KRW 4,080.00 | KRW 3,750.00 | 110.05K |
| 2026-08-10 | KRW 3,950.00 | +11.11% | KRW 3,550.00 | KRW 4,020.00 | KRW 3,475.00 | 198.44K |
| 2026-08-07 | KRW 3,555.00 | +0.57% | KRW 3,695.00 | KRW 3,695.00 | KRW 3,400.00 | 97.34K |
| 2026-08-06 | KRW 3,535.00 | +0.57% | KRW 3,425.00 | KRW 3,730.00 | KRW 3,425.00 | 150.13K |
| 2026-08-05 | KRW 3,515.00 | +2.93% | KRW 3,400.00 | KRW 3,540.00 | KRW 3,345.00 | 163.64K |
| 2026-08-04 | KRW 3,415.00 | +0.89% | KRW 3,210.00 | KRW 3,610.00 | KRW 3,210.00 | 287.61K |
| 2026-08-03 | KRW 3,385.00 | +10.80% | KRW 3,130.00 | KRW 3,490.00 | KRW 3,070.00 | 318.36K |
| 2026-07-31 | KRW 3,055.00 | +9.30% | KRW 2,820.00 | KRW 3,145.00 | KRW 2,755.00 | 911.59K |
| 2026-07-30 | KRW 2,795.00 | -28.24% | KRW 4,080.00 | KRW 4,080.00 | KRW 2,730.00 | 2.59M |
| 2026-07-29 | KRW 3,895.00 | -2.26% | KRW 3,825.00 | KRW 4,090.00 | KRW 3,620.00 | 244.16K |
| 2026-07-28 | KRW 3,985.00 | -0.13% | KRW 3,985.00 | KRW 4,100.00 | KRW 3,885.00 | 153.92K |
| 2026-07-27 | KRW 3,990.00 | -2.21% | KRW 4,025.00 | KRW 4,200.00 | KRW 3,930.00 | 121.84K |
| 2026-07-24 | KRW 4,080.00 | 0.00% | KRW 4,235.00 | KRW 4,260.00 | KRW 4,020.00 | 119.95K |
| 2026-07-23 | KRW 4,080.00 | +3.03% | KRW 4,050.00 | KRW 4,120.00 | KRW 3,935.00 | 134.44K |
| 2026-07-22 | KRW 3,960.00 | -1.37% | KRW 4,080.00 | KRW 4,165.00 | KRW 3,860.00 | 262.28K |
| 2026-07-21 | KRW 4,015.00 | -5.42% | KRW 4,200.00 | KRW 4,310.00 | KRW 3,950.00 | 239.43K |
| 2026-07-20 | KRW 4,245.00 | -2.53% | KRW 4,540.00 | KRW 4,540.00 | KRW 4,165.00 | 116.53K |
| 2026-07-16 | KRW 4,355.00 | +0.81% | KRW 4,400.00 | KRW 4,550.00 | KRW 4,280.00 | 87.93K |
| 2026-07-15 | KRW 4,320.00 | +2.25% | KRW 4,150.00 | KRW 4,465.00 | KRW 4,150.00 | 122.84K |
| 2026-07-14 | KRW 4,225.00 | -4.09% | KRW 4,780.00 | KRW 4,780.00 | KRW 4,115.00 | 177.81K |
| 2026-07-13 | KRW 4,405.00 | -5.88% | KRW 4,680.00 | KRW 4,800.00 | KRW 4,400.00 | 181.76K |
| 2026-07-10 | KRW 4,680.00 | +3.20% | KRW 4,480.00 | KRW 4,740.00 | KRW 4,480.00 | 79.45K |
| 2026-07-09 | KRW 4,535.00 | -3.30% | KRW 4,510.00 | KRW 4,790.00 | KRW 4,505.00 | 142.71K |
| 2026-07-08 | KRW 4,690.00 | -1.37% | KRW 4,750.00 | KRW 5,210.00 | KRW 4,540.00 | 152.77K |
| 2026-07-07 | KRW 4,755.00 | +4.28% | KRW 4,515.00 | KRW 4,955.00 | KRW 4,470.00 | 180.41K |
| 2026-07-06 | KRW 4,560.00 | -0.87% | KRW 4,605.00 | KRW 4,660.00 | KRW 4,460.00 | 49.40K |
| 2026-07-03 | KRW 4,600.00 | +2.34% | KRW 4,485.00 | KRW 4,665.00 | KRW 4,295.00 | 101.80K |
| 2026-07-02 | KRW 4,495.00 | -2.39% | KRW 4,635.00 | KRW 4,635.00 | KRW 4,355.00 | 68.98K |
| 2026-07-01 | KRW 4,605.00 | +2.33% | KRW 4,720.00 | KRW 4,795.00 | KRW 4,500.00 | 109.52K |
| 2026-06-30 | KRW 4,500.00 | -5.66% | KRW 4,580.00 | KRW 5,140.00 | KRW 4,490.00 | 102.02K |
| 2026-06-29 | KRW 4,770.00 | +14.39% | KRW 4,170.00 | KRW 4,800.00 | KRW 4,170.00 | 136.35K |
| 2026-06-26 | KRW 4,170.00 | -4.25% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,110.00 | 142.12K |
| 2026-06-25 | KRW 4,355.00 | -4.29% | KRW 4,595.00 | KRW 4,730.00 | KRW 4,355.00 | 93.24K |
| 2026-06-24 | KRW 4,550.00 | +1.79% | KRW 4,385.00 | KRW 4,800.00 | KRW 4,350.00 | 124.13K |
| 2026-06-23 | KRW 4,470.00 | -6.88% | KRW 4,765.00 | KRW 4,850.00 | KRW 4,470.00 | 107.08K |
| 2026-06-22 | KRW 4,800.00 | -2.54% | KRW 4,900.00 | KRW 4,975.00 | KRW 4,700.00 | 98.45K |
| 2026-06-19 | KRW 4,925.00 | -3.24% | KRW 5,010.00 | KRW 5,240.00 | KRW 4,805.00 | 90.19K |
| 2026-06-18 | KRW 5,090.00 | -4.86% | KRW 5,330.00 | KRW 5,480.00 | KRW 5,070.00 | 105.13K |
| 2026-06-17 | KRW 5,350.00 | +0.38% | KRW 5,220.00 | KRW 5,620.00 | KRW 5,220.00 | 66.18K |
| 2026-06-16 | KRW 5,330.00 | +1.91% | KRW 5,150.00 | KRW 5,420.00 | KRW 5,110.00 | 73.31K |
| 2026-06-15 | KRW 5,230.00 | -0.38% | KRW 5,250.00 | KRW 5,400.00 | KRW 5,000.00 | 135.13K |
| 2026-06-12 | KRW 5,250.00 | +0.38% | KRW 5,260.00 | KRW 5,470.00 | KRW 5,080.00 | 147.03K |
| 2026-06-11 | KRW 5,230.00 | +3.98% | KRW 4,980.00 | KRW 5,230.00 | KRW 4,930.00 | 88.25K |
| 2026-06-10 | KRW 5,030.00 | +1.21% | KRW 6,000.00 | KRW 6,000.00 | KRW 4,825.00 | 320.78K |
| 2026-06-09 | KRW 4,970.00 | +4.63% | KRW 4,730.00 | KRW 5,120.00 | KRW 4,730.00 | 121.84K |
| 2026-06-08 | KRW 4,750.00 | -8.65% | KRW 4,800.00 | KRW 5,250.00 | KRW 4,750.00 | 158.87K |
| 2026-06-05 | KRW 5,200.00 | -1.70% | KRW 5,120.00 | KRW 5,450.00 | KRW 5,010.00 | 101.21K |
| 2026-06-04 | KRW 5,290.00 | +0.19% | KRW 5,280.00 | KRW 5,500.00 | KRW 5,230.00 | 73.97K |
| 2026-06-02 | KRW 5,280.00 | +1.34% | KRW 5,210.00 | KRW 5,490.00 | KRW 5,030.00 | 127.38K |
| 2026-06-01 | KRW 5,210.00 | -6.46% | KRW 5,570.00 | KRW 5,610.00 | KRW 5,200.00 | 211.08K |
| 2026-05-29 | KRW 5,570.00 | -3.63% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,450.00 | 172.03K |
| 2026-05-28 | KRW 5,780.00 | +1.05% | KRW 5,660.00 | KRW 6,200.00 | KRW 5,200.00 | 191.79K |
| 2026-05-27 | KRW 5,720.00 | -3.87% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,660.00 | 153.07K |
| 2026-05-26 | KRW 5,950.00 | -3.25% | KRW 6,230.00 | KRW 6,230.00 | KRW 5,890.00 | 159.43K |
| 2026-05-22 | KRW 6,150.00 | +5.85% | KRW 5,800.00 | KRW 6,160.00 | KRW 5,800.00 | 167.56K |
| 2026-05-21 | KRW 5,810.00 | +0.17% | KRW 5,810.00 | KRW 5,940.00 | KRW 5,490.00 | 295.20K |