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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	55,500	48,850	48,850	57,700	48,700	1M
October 16, 2025	48,450	52,700	52,700	53,200	47,450	1.3M
October 15, 2025	47,150	47,050	47,050	47,850	45,600	408,697
October 14, 2025	50,100	47,400	47,400	50,400	46,550	656,403
October 13, 2025	49,850	49,900	49,900	51,900	49,600	264,818
October 10, 2025	50,400	51,600	51,600	52,500	48,000	551,582
October 02, 2025	51,100	49,850	49,850	51,200	48,700	504,724
October 01, 2025	54,700	50,800	50,800	54,700	49,950	720,254
September 30, 2025	54,400	54,000	54,000	56,600	52,600	802,213
September 29, 2025	52,800	55,500	55,500	56,400	51,200	1.26M
September 26, 2025	59,200	50,200	50,200	59,200	49,500	2.48M
September 25, 2025	60,700	60,400	60,400	61,500	59,000	785,606
September 24, 2025	61,400	60,000	60,000	62,900	57,600	1.75M
September 23, 2025	57,100	57,500	57,500	58,500	55,200	892,490
September 22, 2025	54,200	57,100	57,100	58,000	52,900	1.63M
September 19, 2025	60,100	54,300	54,300	61,000	51,800	3.45M
September 18, 2025	63,100	61,200	61,200	63,800	59,700	877,538
September 17, 2025	60,900	62,500	62,500	64,200	58,400	1.47M
September 16, 2025	66,000	61,500	61,500	67,900	60,100	1.98M
September 15, 2025	57,400	64,700	64,700	65,200	57,100	2.63M
September 12, 2025	48,100	59,300	59,300	62,200	48,050	4.67M
September 11, 2025	50,400	49,400	49,400	51,800	48,450	1.14M
September 10, 2025	49,250	50,400	50,400	51,600	47,150	1.99M
September 09, 2025	49,000	50,700	50,700	53,700	48,250	2.71M
September 08, 2025	45,050	48,950	48,950	53,900	43,000	6.44M
September 05, 2025	33,550	42,150	42,150	42,150	33,100	4.17M
September 04, 2025	30,750	32,450	32,450	33,450	30,750	562,530
September 03, 2025	30,300	30,700	30,700	30,750	29,700	135,638
September 02, 2025	30,200	30,300	30,300	30,600	29,200	143,687
September 01, 2025	30,700	29,400	29,400	30,700	29,150	251,137
August 29, 2025	31,350	31,050	31,050	32,250	30,800	194,787
August 28, 2025	30,200	30,900	30,900	32,300	30,200	304,215
August 27, 2025	30,600	29,750	29,750	30,650	29,650	137,264
August 26, 2025	30,950	30,550	30,550	31,200	30,450	118,078
August 25, 2025	30,750	30,900	30,900	32,200	30,600	295,957
August 22, 2025	30,450	30,450	30,450	31,000	30,150	124,094
August 21, 2025	30,550	30,350	30,350	30,850	30,000	113,024
August 20, 2025	29,800	30,550	30,550	30,650	29,100	312,884
August 19, 2025	31,150	30,900	30,900	32,150	30,550	251,275
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

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