Livsmed Inc. 491000
KRX · South Korea · Health Technology
KRW 35,900.00-800.00 (-2.18%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 36,100.00 | -1.63% | KRW 36,800.00 | KRW 37,100.00 | KRW 35,850.00 | 33.94K |
| 2026-10-01 | KRW 36,700.00 | +19.74% | KRW 30,550.00 | KRW 37,850.00 | KRW 30,150.00 | 639.82K |
| 2026-09-30 | KRW 30,650.00 | +1.16% | KRW 30,200.00 | KRW 31,150.00 | KRW 29,850.00 | 89.43K |
| 2026-09-29 | KRW 30,300.00 | +0.83% | KRW 30,050.00 | KRW 30,750.00 | KRW 29,050.00 | 77.15K |
| 2026-09-28 | KRW 30,050.00 | -0.50% | KRW 30,300.00 | KRW 31,550.00 | KRW 29,450.00 | 144.57K |
| 2026-09-23 | KRW 30,200.00 | +3.96% | KRW 29,250.00 | KRW 30,700.00 | KRW 29,050.00 | 153.16K |
| 2026-09-22 | KRW 29,050.00 | -2.19% | KRW 29,700.00 | KRW 30,100.00 | KRW 28,800.00 | 147.99K |
| 2026-09-21 | KRW 29,700.00 | -0.50% | KRW 29,950.00 | KRW 31,100.00 | KRW 29,300.00 | 149.18K |
| 2026-09-18 | KRW 29,850.00 | +4.19% | KRW 29,600.00 | KRW 30,500.00 | KRW 29,000.00 | 313.41K |
| 2026-09-17 | KRW 28,650.00 | +4.75% | KRW 27,350.00 | KRW 28,700.00 | KRW 27,350.00 | 133.04K |
| 2026-09-16 | KRW 27,350.00 | -10.47% | KRW 30,050.00 | KRW 30,150.00 | KRW 27,100.00 | 488.08K |
| 2026-09-15 | KRW 30,550.00 | -0.49% | KRW 30,500.00 | KRW 31,700.00 | KRW 30,200.00 | 137.71K |
| 2026-09-14 | KRW 30,700.00 | -5.68% | KRW 32,350.00 | KRW 32,350.00 | KRW 30,500.00 | 140.55K |
| 2026-09-11 | KRW 32,550.00 | -3.27% | KRW 32,750.00 | KRW 33,300.00 | KRW 32,150.00 | 135.50K |
| 2026-09-10 | KRW 33,650.00 | -4.81% | KRW 35,350.00 | KRW 35,400.00 | KRW 32,450.00 | 269.77K |
| 2026-09-09 | KRW 35,350.00 | -1.94% | KRW 35,800.00 | KRW 36,400.00 | KRW 35,300.00 | 87.92K |
| 2026-09-08 | KRW 36,050.00 | +6.81% | KRW 34,000.00 | KRW 37,400.00 | KRW 33,650.00 | 272.03K |
| 2026-09-07 | KRW 33,750.00 | -2.17% | KRW 34,700.00 | KRW 34,800.00 | KRW 33,375.00 | 193.58K |
| 2026-09-04 | KRW 34,500.00 | +3.60% | KRW 33,200.00 | KRW 35,750.00 | KRW 33,000.00 | 191.08K |
| 2026-09-03 | KRW 33,300.00 | +3.74% | KRW 32,350.00 | KRW 34,300.00 | KRW 31,600.00 | 176.06K |
| 2026-09-02 | KRW 32,100.00 | -3.75% | KRW 32,500.00 | KRW 33,150.00 | KRW 31,700.00 | 162.03K |
| 2026-09-01 | KRW 33,350.00 | -0.74% | KRW 34,100.00 | KRW 34,100.00 | KRW 32,850.00 | 108.57K |
| 2026-08-31 | KRW 33,600.00 | +0.45% | KRW 32,850.00 | KRW 33,600.00 | KRW 31,500.00 | 90.37K |
| 2026-08-28 | KRW 33,450.00 | -0.15% | KRW 33,550.00 | KRW 34,050.00 | KRW 32,500.00 | 81.45K |
| 2026-08-27 | KRW 33,500.00 | -3.60% | KRW 34,750.00 | KRW 35,100.00 | KRW 33,200.00 | 135.69K |
| 2026-08-26 | KRW 34,750.00 | -0.14% | KRW 34,950.00 | KRW 35,300.00 | KRW 33,750.00 | 144.86K |
| 2026-08-25 | KRW 34,800.00 | -0.71% | KRW 34,350.00 | KRW 34,800.00 | KRW 32,350.00 | 169.19K |
| 2026-08-24 | KRW 35,050.00 | +4.78% | KRW 34,000.00 | KRW 36,400.00 | KRW 33,750.00 | 206.12K |
| 2026-08-21 | KRW 33,450.00 | -9.84% | KRW 36,250.00 | KRW 36,650.00 | KRW 32,850.00 | 239.76K |
| 2026-08-20 | KRW 37,100.00 | -3.01% | KRW 39,500.00 | KRW 40,600.00 | KRW 37,000.00 | 180.05K |
| 2026-08-19 | KRW 38,250.00 | -1.54% | KRW 38,750.00 | KRW 40,800.00 | KRW 37,550.00 | 259.07K |
| 2026-08-18 | KRW 38,850.00 | -15.36% | KRW 42,450.00 | KRW 42,500.00 | KRW 37,750.00 | 492.29K |
| 2026-08-14 | KRW 45,900.00 | -3.16% | KRW 48,400.00 | KRW 48,400.00 | KRW 44,950.00 | 135.46K |
| 2026-08-13 | KRW 47,400.00 | +6.04% | KRW 44,700.00 | KRW 49,100.00 | KRW 44,100.00 | 213.84K |
| 2026-08-12 | KRW 44,700.00 | -3.66% | KRW 46,950.00 | KRW 47,150.00 | KRW 44,350.00 | 210.50K |
| 2026-08-11 | KRW 46,400.00 | -7.01% | KRW 49,900.00 | KRW 50,700.00 | KRW 46,050.00 | 171.25K |
| 2026-08-10 | KRW 49,900.00 | +8.01% | KRW 47,050.00 | KRW 51,500.00 | KRW 46,400.00 | 268.08K |
| 2026-08-07 | KRW 46,200.00 | -1.28% | KRW 48,000.00 | KRW 48,300.00 | KRW 44,450.00 | 108.91K |
| 2026-08-06 | KRW 46,800.00 | -1.16% | KRW 47,400.00 | KRW 49,300.00 | KRW 45,500.00 | 145.90K |
| 2026-08-05 | KRW 47,350.00 | +5.34% | KRW 44,950.00 | KRW 48,000.00 | KRW 44,000.00 | 185.23K |
| 2026-08-04 | KRW 44,950.00 | +8.57% | KRW 40,950.00 | KRW 45,300.00 | KRW 40,850.00 | 260.24K |
| 2026-08-03 | KRW 41,400.00 | +10.55% | KRW 37,450.00 | KRW 42,450.00 | KRW 36,750.00 | 302.86K |
| 2026-07-31 | KRW 37,450.00 | +24.42% | KRW 32,100.00 | KRW 38,250.00 | KRW 31,400.00 | 235.55K |
| 2026-07-30 | KRW 30,100.00 | -6.38% | KRW 31,200.00 | KRW 33,100.00 | KRW 29,900.00 | 210.15K |
| 2026-07-29 | KRW 32,150.00 | -6.81% | KRW 34,550.00 | KRW 36,450.00 | KRW 30,700.00 | 237.43K |
| 2026-07-28 | KRW 34,500.00 | -8.37% | KRW 37,200.00 | KRW 37,250.00 | KRW 34,300.00 | 150.42K |
| 2026-07-27 | KRW 37,650.00 | +1.76% | KRW 38,000.00 | KRW 38,450.00 | KRW 36,550.00 | 85.80K |
| 2026-07-24 | KRW 37,000.00 | -3.65% | KRW 37,900.00 | KRW 39,400.00 | KRW 36,900.00 | 92.27K |
| 2026-07-23 | KRW 38,400.00 | +5.79% | KRW 37,750.00 | KRW 38,750.00 | KRW 35,900.00 | 111.00K |
| 2026-07-22 | KRW 36,300.00 | +1.68% | KRW 36,900.00 | KRW 39,450.00 | KRW 35,550.00 | 108.56K |
| 2026-07-21 | KRW 35,700.00 | -0.42% | KRW 34,950.00 | KRW 36,550.00 | KRW 34,550.00 | 122.90K |
| 2026-07-20 | KRW 35,850.00 | -5.28% | KRW 36,700.00 | KRW 37,700.00 | KRW 35,200.00 | 103.38K |
| 2026-07-16 | KRW 37,850.00 | -3.81% | KRW 38,700.00 | KRW 39,250.00 | KRW 36,900.00 | 139.93K |
| 2026-07-15 | KRW 39,350.00 | +8.40% | KRW 36,900.00 | KRW 40,800.00 | KRW 36,250.00 | 160.70K |
| 2026-07-14 | KRW 36,300.00 | -10.04% | KRW 39,850.00 | KRW 40,250.00 | KRW 35,400.00 | 172.65K |
| 2026-07-13 | KRW 40,350.00 | -4.50% | KRW 42,550.00 | KRW 45,050.00 | KRW 39,950.00 | 193.40K |
| 2026-07-10 | KRW 42,250.00 | +14.97% | KRW 36,600.00 | KRW 44,500.00 | KRW 36,050.00 | 279.63K |
| 2026-07-09 | KRW 36,750.00 | +6.52% | KRW 34,500.00 | KRW 37,900.00 | KRW 34,300.00 | 133.43K |
| 2026-07-08 | KRW 34,500.00 | -5.35% | KRW 34,900.00 | KRW 36,950.00 | KRW 33,450.00 | 140.23K |
| 2026-07-07 | KRW 36,450.00 | +5.65% | KRW 34,500.00 | KRW 39,000.00 | KRW 33,600.00 | 242.97K |
| 2026-07-06 | KRW 34,500.00 | +0.73% | KRW 34,350.00 | KRW 35,700.00 | KRW 31,800.00 | 166.41K |
| 2026-07-03 | KRW 34,250.00 | +1.33% | KRW 33,900.00 | KRW 34,850.00 | KRW 31,550.00 | 130.87K |
| 2026-07-02 | KRW 33,800.00 | -8.28% | KRW 36,800.00 | KRW 36,800.00 | KRW 33,800.00 | 122.88K |
| 2026-07-01 | KRW 36,850.00 | +3.37% | KRW 35,650.00 | KRW 37,500.00 | KRW 35,500.00 | 126.86K |
| 2026-06-30 | KRW 35,650.00 | -9.75% | KRW 39,500.00 | KRW 39,500.00 | KRW 35,000.00 | 184.24K |
| 2026-06-29 | KRW 39,500.00 | +19.52% | KRW 32,200.00 | KRW 41,000.00 | KRW 32,200.00 | 256.50K |
| 2026-06-26 | KRW 33,050.00 | -11.16% | KRW 37,200.00 | KRW 37,200.00 | KRW 32,350.00 | 270.38K |
| 2026-06-25 | KRW 37,200.00 | +1.09% | KRW 36,850.00 | KRW 39,850.00 | KRW 36,600.00 | 161.03K |
| 2026-06-24 | KRW 36,800.00 | +2.65% | KRW 35,550.00 | KRW 36,850.00 | KRW 34,350.00 | 135.60K |
| 2026-06-23 | KRW 35,850.00 | -4.40% | KRW 36,750.00 | KRW 38,700.00 | KRW 35,700.00 | 200.22K |
| 2026-06-22 | KRW 37,500.00 | -5.54% | KRW 39,700.00 | KRW 39,900.00 | KRW 35,750.00 | 220.69K |
| 2026-06-19 | KRW 39,700.00 | -5.92% | KRW 42,200.00 | KRW 42,600.00 | KRW 38,700.00 | 618.06K |
| 2026-06-18 | KRW 42,200.00 | -3.32% | KRW 43,850.00 | KRW 44,950.00 | KRW 41,850.00 | 358.88K |
| 2026-06-17 | KRW 43,650.00 | -1.47% | KRW 43,850.00 | KRW 45,050.00 | KRW 41,950.00 | 182.84K |
| 2026-06-16 | KRW 44,300.00 | +9.79% | KRW 41,000.00 | KRW 44,650.00 | KRW 40,000.00 | 231.62K |
| 2026-06-15 | KRW 40,350.00 | -2.30% | KRW 42,900.00 | KRW 44,550.00 | KRW 39,950.00 | 160.59K |
| 2026-06-12 | KRW 41,300.00 | +1.72% | KRW 41,650.00 | KRW 43,150.00 | KRW 38,800.00 | 325.18K |
| 2026-06-11 | KRW 40,600.00 | +0.25% | KRW 40,450.00 | KRW 41,100.00 | KRW 37,700.00 | 168.67K |
| 2026-06-10 | KRW 40,500.00 | -1.34% | KRW 41,000.00 | KRW 41,800.00 | KRW 39,500.00 | 8 |
| 2026-06-09 | KRW 41,050.00 | +5.39% | KRW 38,950.00 | KRW 42,000.00 | KRW 38,950.00 | 206.73K |
| 2026-06-08 | KRW 38,950.00 | -14.68% | KRW 40,500.00 | KRW 42,850.00 | KRW 38,000.00 | 488.53K |
| 2026-06-05 | KRW 45,650.00 | -7.59% | KRW 49,700.00 | KRW 50,200.00 | KRW 45,650.00 | 215.68K |
| 2026-06-04 | KRW 49,400.00 | +3.02% | KRW 47,500.00 | KRW 51,000.00 | KRW 47,200.00 | 179.66K |
| 2026-06-02 | KRW 47,950.00 | -4.67% | KRW 48,600.00 | KRW 50,900.00 | KRW 47,500.00 | 247.17K |
| 2026-06-01 | KRW 50,300.00 | -3.08% | KRW 51,700.00 | KRW 52,400.00 | KRW 48,550.00 | 403.97K |
| 2026-05-29 | KRW 51,900.00 | -8.47% | KRW 57,700.00 | KRW 57,800.00 | KRW 51,600.00 | 427.25K |
| 2026-05-28 | KRW 56,700.00 | -8.10% | KRW 61,700.00 | KRW 61,800.00 | KRW 55,300.00 | 514.11K |
| 2026-05-27 | KRW 61,700.00 | -16.85% | KRW 75,000.00 | KRW 75,000.00 | KRW 60,800.00 | 861.10K |
| 2026-05-26 | KRW 74,200.00 | +1.92% | KRW 74,500.00 | KRW 78,800.00 | KRW 73,400.00 | 567.56K |
| 2026-05-22 | KRW 72,800.00 | +7.37% | KRW 68,500.00 | KRW 73,400.00 | KRW 67,700.00 | 659.87K |