L&C BIO Co., Ltd. 290650
KRX · South Korea · Health Technology
KRW 56,300.00+4,500.00 (+8.69%)
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 56,300.00 | +8.69% | KRW 50,900.00 | KRW 56,700.00 | KRW 49,950.00 | 368.49K |
| 2026-09-30 | KRW 51,800.00 | +9.51% | KRW 47,750.00 | KRW 52,400.00 | KRW 47,550.00 | 389.79K |
| 2026-09-29 | KRW 47,300.00 | +3.28% | KRW 45,450.00 | KRW 47,550.00 | KRW 45,000.00 | 94.92K |
| 2026-09-28 | KRW 45,800.00 | -2.97% | KRW 47,850.00 | KRW 47,850.00 |
| KRW 45,350.00 |
| 124.74K |
| 2026-09-23 | KRW 47,200.00 | +0.53% | KRW 46,450.00 | KRW 47,800.00 | KRW 46,400.00 | 60.47K |
| 2026-09-22 | KRW 46,950.00 | +2.51% | KRW 46,300.00 | KRW 48,600.00 | KRW 46,100.00 | 124.26K |
| 2026-09-21 | KRW 45,800.00 | -0.65% | KRW 46,100.00 | KRW 46,450.00 | KRW 45,400.00 | 52.63K |
| 2026-09-18 | KRW 46,100.00 | -0.86% | KRW 46,500.00 | KRW 47,450.00 | KRW 45,450.00 | 157.32K |
| 2026-09-17 | KRW 46,500.00 | +1.75% | KRW 46,100.00 | KRW 47,200.00 | KRW 45,500.00 | 53.45K |
| 2026-09-16 | KRW 45,700.00 | -3.08% | KRW 47,300.00 | KRW 47,300.00 | KRW 44,700.00 | 112.98K |
| 2026-09-15 | KRW 47,150.00 | +2.50% | KRW 46,400.00 | KRW 48,100.00 | KRW 46,400.00 | 82.81K |
| 2026-09-14 | KRW 46,000.00 | -3.06% | KRW 46,550.00 | KRW 46,550.00 | KRW 45,250.00 | 138.99K |
| 2026-09-11 | KRW 47,450.00 | -3.56% | KRW 48,100.00 | KRW 49,250.00 | KRW 46,850.00 | 225.52K |
| 2026-09-10 | KRW 49,200.00 | -6.29% | KRW 51,000.00 | KRW 51,200.00 | KRW 48,000.00 | 363.51K |
| 2026-09-09 | KRW 52,500.00 | +3.75% | KRW 50,700.00 | KRW 54,300.00 | KRW 50,700.00 | 1.03M |
| 2026-09-08 | KRW 50,600.00 | +8.00% | KRW 47,100.00 | KRW 52,700.00 | KRW 46,800.00 | 227.19K |
| 2026-09-07 | KRW 46,850.00 | -2.19% | KRW 48,150.00 | KRW 48,350.00 | KRW 46,600.00 | 150.77K |
| 2026-09-04 | KRW 47,900.00 | -1.44% | KRW 48,900.00 | KRW 49,250.00 | KRW 46,850.00 | 125.83K |
| 2026-09-03 | KRW 48,600.00 | -6.93% | KRW 51,700.00 | KRW 51,800.00 | KRW 48,600.00 | 172.00K |
| 2026-09-02 | KRW 52,220.64 | +0.56% | KRW 50,189.84 | KRW 53,284.40 | KRW 49,319.50 | 185.98K |
| 2026-09-01 | KRW 51,930.53 | +1.13% | KRW 52,317.35 | KRW 53,381.11 | KRW 51,447.00 | 129.32K |
| 2026-08-31 | KRW 51,350.30 | +0.38% | KRW 50,479.96 | KRW 52,027.23 | KRW 49,126.09 | 104.28K |
| 2026-08-28 | KRW 51,156.89 | +4.96% | KRW 48,304.10 | KRW 53,961.33 | KRW 48,255.75 | 222.06K |
| 2026-08-27 | KRW 48,739.27 | -0.59% | KRW 48,642.56 | KRW 49,609.61 | KRW 48,207.39 | 139.36K |
| 2026-08-26 | KRW 49,029.38 | -3.06% | KRW 50,479.96 | KRW 51,253.60 | KRW 48,835.97 | 90.43K |
| 2026-08-25 | KRW 50,576.66 | -0.05% | KRW 48,449.15 | KRW 51,156.89 | KRW 47,772.22 | 143.40K |
| 2026-08-24 | KRW 50,600.00 | -0.78% | KRW 51,400.00 | KRW 52,700.00 | KRW 49,800.00 | 88.11K |
| 2026-08-21 | KRW 51,000.00 | -4.32% | KRW 51,500.00 | KRW 51,900.00 | KRW 49,750.00 | 141.35K |
| 2026-08-20 | KRW 53,300.00 | +2.90% | KRW 53,400.00 | KRW 55,000.00 | KRW 52,200.00 | 184.33K |
| 2026-08-19 | KRW 51,800.00 | -1.89% | KRW 51,600.00 | KRW 52,600.00 | KRW 49,850.00 | 101.13K |
| 2026-08-18 | KRW 52,800.00 | -3.47% | KRW 54,100.00 | KRW 56,000.00 | KRW 52,200.00 | 184.83K |
| 2026-08-14 | KRW 54,700.00 | 0.00% | KRW 55,000.00 | KRW 56,600.00 | KRW 53,700.00 | 131.12K |
| 2026-08-13 | KRW 54,700.00 | -3.70% | KRW 55,500.00 | KRW 55,800.00 | KRW 53,000.00 | 180.81K |
| 2026-08-12 | KRW 56,800.00 | -10.55% | KRW 62,800.00 | KRW 62,800.00 | KRW 54,300.00 | 384.82K |
| 2026-08-11 | KRW 63,500.00 | -1.70% | KRW 64,300.00 | KRW 67,200.00 | KRW 61,200.00 | 292.07K |
| 2026-08-10 | KRW 64,600.00 | +4.19% | KRW 62,100.00 | KRW 66,400.00 | KRW 60,900.00 | 293.26K |
| 2026-08-07 | KRW 62,000.00 | -2.82% | KRW 62,300.00 | KRW 63,700.00 | KRW 59,500.00 | 164.81K |
| 2026-08-06 | KRW 63,800.00 | +10.38% | KRW 58,000.00 | KRW 65,000.00 | KRW 57,400.00 | 465.92K |
| 2026-08-05 | KRW 57,800.00 | -1.53% | KRW 58,200.00 | KRW 59,400.00 | KRW 56,400.00 | 194.83K |
| 2026-08-04 | KRW 58,700.00 | +20.91% | KRW 48,100.00 | KRW 59,300.00 | KRW 48,100.00 | 489.90K |
| 2026-08-03 | KRW 48,550.00 | -6.45% | KRW 46,800.00 | KRW 50,100.00 | KRW 42,150.00 | 524.49K |
| 2026-07-31 | KRW 51,900.00 | +0.78% | KRW 52,500.00 | KRW 53,700.00 | KRW 49,350.00 | 500.24K |
| 2026-07-30 | KRW 51,500.00 | -1.53% | KRW 51,400.00 | KRW 54,600.00 | KRW 50,500.00 | 212.20K |
| 2026-07-29 | KRW 52,300.00 | -0.57% | KRW 52,800.00 | KRW 54,600.00 | KRW 47,750.00 | 313.61K |
| 2026-07-28 | KRW 52,600.00 | -9.47% | KRW 55,900.00 | KRW 57,900.00 | KRW 51,700.00 | 187.42K |
| 2026-07-27 | KRW 58,100.00 | +3.38% | KRW 57,900.00 | KRW 58,800.00 | KRW 56,300.00 | 161.22K |
| 2026-07-24 | KRW 56,200.00 | -10.94% | KRW 61,100.00 | KRW 62,100.00 | KRW 56,000.00 | 312.41K |
| 2026-07-23 | KRW 63,100.00 | +3.44% | KRW 61,100.00 | KRW 63,700.00 | KRW 60,100.00 | 207.67K |
| 2026-07-22 | KRW 61,000.00 | -8.68% | KRW 66,700.00 | KRW 67,100.00 | KRW 58,300.00 | 576.92K |
| 2026-07-21 | KRW 66,800.00 | +4.05% | KRW 63,800.00 | KRW 68,300.00 | KRW 63,700.00 | 172.28K |
| 2026-07-20 | KRW 64,200.00 | -9.58% | KRW 69,500.00 | KRW 71,700.00 | KRW 61,700.00 | 282.19K |
| 2026-07-16 | KRW 71,000.00 | -1.11% | KRW 71,700.00 | KRW 73,300.00 | KRW 69,500.00 | 185.02K |
| 2026-07-15 | KRW 71,800.00 | +4.21% | KRW 70,100.00 | KRW 73,400.00 | KRW 69,000.00 | 134.57K |
| 2026-07-14 | KRW 68,900.00 | -0.86% | KRW 70,200.00 | KRW 70,200.00 | KRW 64,500.00 | 174.98K |
| 2026-07-13 | KRW 69,500.00 | -4.40% | KRW 73,900.00 | KRW 76,400.00 | KRW 68,700.00 | 152.41K |
| 2026-07-10 | KRW 72,700.00 | +4.15% | KRW 70,400.00 | KRW 75,700.00 | KRW 69,500.00 | 164.14K |
| 2026-07-09 | KRW 69,800.00 | -7.79% | KRW 75,100.00 | KRW 76,100.00 | KRW 68,000.00 | 302.80K |
| 2026-07-08 | KRW 75,700.00 | -5.38% | KRW 79,200.00 | KRW 81,700.00 | KRW 74,300.00 | 262.87K |
| 2026-07-07 | KRW 80,000.00 | +2.30% | KRW 77,000.00 | KRW 82,900.00 | KRW 76,100.00 | 245.16K |
| 2026-07-06 | KRW 78,200.00 | -5.90% | KRW 81,700.00 | KRW 83,300.00 | KRW 75,500.00 | 291.66K |
| 2026-07-03 | KRW 83,100.00 | -5.25% | KRW 88,300.00 | KRW 89,100.00 | KRW 74,600.00 | 486.22K |
| 2026-07-02 | KRW 87,700.00 | -3.31% | KRW 88,800.00 | KRW 95,900.00 | KRW 86,400.00 | 446.53K |
| 2026-07-01 | KRW 90,700.00 | +0.33% | KRW 89,500.00 | KRW 95,700.00 | KRW 86,100.00 | 245.06K |
| 2026-06-30 | KRW 90,400.00 | -4.03% | KRW 93,000.00 | KRW 96,000.00 | KRW 89,100.00 | 248.38K |
| 2026-06-29 | KRW 94,200.00 | +6.68% | KRW 88,800.00 | KRW 97,000.00 | KRW 88,300.00 | 380.29K |
| 2026-06-26 | KRW 88,300.00 | -9.06% | KRW 94,000.00 | KRW 95,400.00 | KRW 85,000.00 | 438.72K |
| 2026-06-25 | KRW 97,100.00 | +3.08% | KRW 93,700.00 | KRW 99,300.00 | KRW 91,700.00 | 488.06K |
| 2026-06-24 | KRW 94,200.00 | +7.17% | KRW 90,200.00 | KRW 97,500.00 | KRW 84,500.00 | 675.87K |
| 2026-06-23 | KRW 87,900.00 | -0.11% | KRW 90,300.00 | KRW 97,700.00 | KRW 87,400.00 | 969.47K |
| 2026-06-22 | KRW 88,000.00 | +4.14% | KRW 83,200.00 | KRW 88,300.00 | KRW 82,700.00 | 418.48K |
| 2026-06-19 | KRW 84,500.00 | +5.36% | KRW 85,100.00 | KRW 89,200.00 | KRW 81,000.00 | 351.60K |
| 2026-06-18 | KRW 80,200.00 | -7.07% | KRW 85,800.00 | KRW 85,800.00 | KRW 78,400.00 | 294.12K |
| 2026-06-17 | KRW 86,300.00 | +10.36% | KRW 79,600.00 | KRW 92,000.00 | KRW 75,800.00 | 808.54K |
| 2026-06-16 | KRW 78,200.00 | +2.62% | KRW 75,500.00 | KRW 79,900.00 | KRW 74,800.00 | 190.17K |
| 2026-06-15 | KRW 76,200.00 | -0.91% | KRW 78,200.00 | KRW 79,100.00 | KRW 74,000.00 | 190.28K |
| 2026-06-12 | KRW 76,900.00 | -8.89% | KRW 84,200.00 | KRW 86,100.00 | KRW 76,800.00 | 314.17K |
| 2026-06-11 | KRW 84,400.00 | +13.14% | KRW 71,800.00 | KRW 84,400.00 | KRW 69,200.00 | 466.02K |
| 2026-06-10 | KRW 74,600.00 | -3.74% | KRW 76,900.00 | KRW 78,300.00 | KRW 72,000.00 | 283.96K |
| 2026-06-09 | KRW 77,500.00 | -6.85% | KRW 84,500.00 | KRW 86,100.00 | KRW 76,100.00 | 439.38K |
| 2026-06-08 | KRW 83,200.00 | -3.48% | KRW 80,800.00 | KRW 86,900.00 | KRW 80,300.00 | 494.87K |
| 2026-06-05 | KRW 86,200.00 | +2.62% | KRW 86,600.00 | KRW 87,400.00 | KRW 81,800.00 | 545.36K |
| 2026-06-04 | KRW 84,000.00 | +6.60% | KRW 79,700.00 | KRW 87,400.00 | KRW 79,200.00 | 692.17K |
| 2026-06-02 | KRW 78,800.00 | +6.34% | KRW 74,000.00 | KRW 79,800.00 | KRW 71,400.00 | 459.04K |
| 2026-06-01 | KRW 74,100.00 | -2.24% | KRW 74,000.00 | KRW 76,800.00 | KRW 70,100.00 | 340.39K |
| 2026-05-29 | KRW 75,800.00 | -0.13% | KRW 75,500.00 | KRW 78,900.00 | KRW 72,900.00 | 452.13K |
| 2026-05-28 | KRW 75,900.00 | -3.92% | KRW 79,800.00 | KRW 81,900.00 | KRW 71,500.00 | 498.03K |
| 2026-05-27 | KRW 79,000.00 | +8.97% | KRW 71,900.00 | KRW 80,000.00 | KRW 71,200.00 | 625.02K |
| 2026-05-26 | KRW 72,500.00 | +6.15% | KRW 70,000.00 | KRW 74,800.00 | KRW 68,300.00 | 427.90K |
| 2026-05-22 | KRW 68,300.00 | +8.07% | KRW 64,600.00 | KRW 69,700.00 | KRW 63,900.00 | 348.02K |
| 2026-05-21 | KRW 63,200.00 | +0.96% | KRW 64,400.00 | KRW 67,200.00 | KRW 63,000.00 | 306.46K |