L&C BIO Co., Ltd. 290650
KRX · Güney Kore · Sağlık Teknolojisi
KRW 56.300,00+4.500,00 (+%8,69)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |