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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115,100	118,300	118,300	120,800	113,700	214,466
February 19, 2026	98,300	118,300	118,300	122,100	98,000	887,891
February 13, 2026	92,000	95,900	95,900	99,800	90,100	578,330
February 12, 2026	91,900	92,800	92,800	94,500	91,000	230,710
February 11, 2026	90,100	93,400	93,400	94,300	89,700	341,210
February 10, 2026	90,200	90,200	90,200	94,900	85,000	491,010
February 09, 2026	86,600	88,500	88,500	89,700	85,000	283,583
February 06, 2026	86,500	85,300	85,300	88,800	84,500	463,761
February 05, 2026	92,100	89,100	89,100	96,700	85,500	631,498
February 04, 2026	89,000	94,300	94,300	97,000	88,500	666,009
February 03, 2026	91,300	89,500	89,500	92,600	82,000	574,887
February 02, 2026	86,700	88,500	88,100	93,600	86,000	761,038
January 30, 2026	79,900	92,200	92,200	97,500	78,900	1.85M
January 29, 2026	73,900	78,000	78,000	78,300	70,500	934,263
January 28, 2026	67,700	74,800	74,800	75,900	67,500	1.42M
January 27, 2026	63,300	68,200	68,200	69,400	63,000	932,488
January 26, 2026	58,500	64,900	64,900	64,900	57,900	1.24M
January 23, 2026	53,500	57,000	57,000	57,100	52,800	501,768
January 22, 2026	52,600	54,000	54,000	54,900	50,900	541,044
January 21, 2026	52,400	52,500	52,500	53,400	50,800	457,903
January 20, 2026	54,300	54,000	54,000	55,800	54,000	248,185
January 19, 2026	54,200	54,600	54,600	55,600	53,800	195,651
January 16, 2026	54,800	55,200	55,200	56,300	53,400	337,220
January 15, 2026	55,200	55,400	55,400	56,700	54,900	220,232
January 14, 2026	56,600	54,800	54,800	56,700	54,200	285,597
January 13, 2026	57,500	56,300	56,300	60,000	56,100	461,092
January 12, 2026	61,200	57,900	57,900	61,300	55,100	678,390
January 09, 2026	60,800	62,300	62,300	62,600	59,700	324,002
January 08, 2026	60,500	60,500	60,500	61,600	59,300	344,428
January 07, 2026	61,300	60,000	60,000	61,400	58,800	392,838
January 06, 2026	62,600	61,400	61,400	63,800	61,300	353,996
January 05, 2026	61,600	62,100	62,100	63,500	60,400	460,147
January 02, 2026	60,300	62,400	62,400	63,800	60,300	375,765
December 30, 2025	63,500	61,100	61,100	63,700	60,800	334,019
December 29, 2025	62,200	61,800	61,800	62,700	60,900	344,217
December 26, 2025	64,400	62,600	62,600	64,400	61,600	444,551
December 24, 2025	64,000	64,500	64,500	67,000	63,500	457,440
December 23, 2025	67,100	63,500	63,500	67,500	60,400	1.04M
December 22, 2025	68,700	67,000	67,000	68,900	65,800	525,345
December 19, 2025	69,300	69,000	69,000	71,500	68,200	469,570
December 18, 2025	64,900	69,400	69,400	70,800	64,400	664,920
December 17, 2025	72,500	66,700	66,700	73,100	66,300	797,737
December 16, 2025	70,600	72,700	72,700	74,500	68,800	1.55M
December 15, 2025	66,100	68,400	68,400	70,500	65,700	623,133
December 12, 2025	65,100	67,200	67,200	68,500	63,300	842,331
December 11, 2025	69,800	66,300	66,300	69,900	66,000	733,129
December 10, 2025	66,700	67,200	67,200	68,900	64,600	861,917
December 09, 2025	78,800	66,600	66,600	80,000	66,400	3.22M
December 08, 2025	67,800	67,100	67,100	69,400	65,800	484,215
December 05, 2025	68,200	68,800	68,800	70,400	65,000	1.3M
December 04, 2025	59,200	65,500	65,500	67,000	58,100	1.16M
December 03, 2025	62,800	60,600	60,600	63,000	60,200	436,737
December 02, 2025	60,700	63,200	63,200	63,600	59,100	643,956
December 01, 2025	60,400	61,500	61,500	63,000	59,500	1.19M
November 28, 2025	54,100	58,000	58,000	58,700	53,500	866,466
November 27, 2025	54,100	53,700	53,700	56,100	53,000	373,567
November 26, 2025	54,700	53,800	53,800	54,800	52,600	308,892
November 25, 2025	52,100	53,500	53,500	55,200	51,800	428,665
November 24, 2025	53,200	51,500	51,500	53,600	51,000	257,544
November 21, 2025	52,700	52,600	52,600	53,450	51,900	281,100

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