L&C Bio Co., Ltd - 290650.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	30,850	30,900	30,900	31,250	30,400	227,440
August 14, 2025	31,700	31,400	31,400	32,150	31,200	107,669
August 13, 2025	32,550	31,500	31,500	32,600	31,500	181,646
August 12, 2025	31,900	32,000	32,000	33,500	31,800	206,722
August 11, 2025	34,350	32,050	32,050	34,450	32,000	413,139
August 08, 2025	33,450	33,950	33,950	34,650	32,850	307,305
August 07, 2025	33,050	33,200	33,200	33,700	32,150	264,137
August 06, 2025	31,500	32,450	32,450	32,750	31,500	205,947
August 05, 2025	32,500	31,650	31,650	33,000	31,350	343,197
August 04, 2025	31,200	31,400	31,400	32,100	30,850	265,431
August 01, 2025	32,200	31,900	31,900	32,550	31,450	389,024
July 31, 2025	34,050	33,100	33,100	35,450	32,450	576,146
July 30, 2025	34,700	33,500	33,500	35,350	33,200	524,822
July 29, 2025	35,200	35,150	35,150	35,750	34,250	407,907
July 28, 2025	36,000	36,000	36,000	36,700	35,000	583,531
July 25, 2025	35,000	34,500	34,500	35,400	33,550	327,181
July 24, 2025	35,600	34,750	34,750	35,850	33,950	642,647
July 23, 2025	32,350	34,900	34,900	35,400	32,050	1.34M
July 22, 2025	30,750	32,100	32,100	36,550	29,850	3.19M
July 21, 2025	29,550	29,200	29,200	29,750	28,150	503,722
July 18, 2025	31,800	29,850	29,850	31,900	29,850	518,940
July 17, 2025	31,300	32,300	32,300	32,750	30,700	430,735
July 16, 2025	30,850	31,050	31,050	31,300	29,650	346,643
July 15, 2025	30,750	31,200	31,200	31,750	30,750	168,826
July 14, 2025	31,250	31,000	31,000	31,750	30,500	174,554
July 11, 2025	31,300	31,300	31,300	33,300	30,700	628,766
July 10, 2025	31,650	31,000	31,000	31,950	30,950	292,259
July 09, 2025	32,000	31,500	31,500	32,350	31,150	353,182
July 08, 2025	30,700	32,000	32,000	32,100	29,950	617,827
July 07, 2025	29,250	30,700	30,700	30,850	28,700	555,435
July 04, 2025	29,650	29,750	29,750	31,050	29,200	592,757
July 03, 2025	27,600	29,500	29,500	30,250	27,300	580,816
July 02, 2025	27,250	27,700	27,700	27,800	27,000	171,180
July 01, 2025	27,350	27,250	27,250	28,450	27,150	274,459
June 30, 2025	27,850	27,750	27,750	27,850	26,400	289,555
June 27, 2025	26,600	27,850	27,850	28,050	26,450	231,000
June 26, 2025	27,450	26,800	26,800	27,650	26,500	274,442
June 25, 2025	28,900	27,700	27,700	28,900	27,450	276,887
June 24, 2025	29,400	28,900	28,900	29,700	28,350	298,538
June 23, 2025	28,850	29,000	29,000	29,850	27,750	495,563
June 20, 2025	28,150	29,200	29,200	29,600	27,850	498,734
June 19, 2025	29,500	28,100	28,100	29,500	27,650	449,636
June 18, 2025	29,450	29,650	29,650	30,750	29,200	215,393
June 17, 2025	30,250	29,750	29,750	30,400	28,750	383,462
June 16, 2025	30,050	29,950	29,950	30,600	29,400	282,358
June 13, 2025	30,650	30,400	30,400	30,900	28,850	428,653
June 12, 2025	28,800	30,450	30,450	31,000	28,700	455,653
June 11, 2025	28,250	29,000	29,000	30,050	27,900	425,480
June 10, 2025	26,250	28,500	28,500	29,250	26,250	726,583
June 09, 2025	26,650	25,900	25,900	27,000	25,500	399,094
June 05, 2025	27,650	26,900	26,900	27,900	26,650	275,913
June 04, 2025	28,000	28,000	28,000	29,300	27,650	268,531
June 02, 2025	28,800	27,700	27,700	29,000	27,250	360,228
May 30, 2025	27,050	28,200	28,200	28,650	26,800	413,149
May 29, 2025	27,050	27,100	27,100	27,550	26,100	414,485
May 28, 2025	26,450	26,950	26,950	27,600	26,200	603,527
May 27, 2025	30,050	27,950	27,950	31,100	27,650	1.22M
May 26, 2025	31,150	32,400	32,400	33,250	30,200	538,626
May 23, 2025	28,700	30,600	30,600	31,400	28,700	696,259
May 22, 2025	29,200	28,450	28,450	30,750	28,300	643,397

L&C Bio Co., Ltd (290650.KQ) KOE