L&K Biomed Ltd. (KOSDAQ:156100)
South Korea
· Delayed Price · Currency is KRW 7,440.00
-400.00 (-5.10%)
At close: Apr 28, 2026
L&K Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,580.00 | 7,760.00 | 7,440.00 | 7,610.00 | 7,610.00 | 2.28% | 110,954 |
| Apr 28, 2026 | 7,970.00 | 8,100.00 | 7,440.00 | 7,440.00 | 7,440.00 | -5.10% | 164,383 |
| Apr 27, 2026 | 7,710.00 | 8,170.00 | 7,710.00 | 7,840.00 | 7,840.00 | 1.82% | 145,224 |
| Apr 24, 2026 | 7,610.00 | 7,750.00 | 7,520.00 | 7,700.00 | 7,700.00 | 1.18% | 110,140 |
| Apr 23, 2026 | 7,680.00 | 7,770.00 | 7,390.00 | 7,610.00 | 7,610.00 | -0.65% | 127,092 |
| Apr 22, 2026 | 7,570.00 | 7,770.00 | 7,440.00 | 7,660.00 | 7,660.00 | 1.19% | 84,595 |
| Apr 21, 2026 | 7,850.00 | 7,890.00 | 7,510.00 | 7,570.00 | 7,570.00 | -3.57% | 141,682 |
| Apr 20, 2026 | 7,860.00 | 7,910.00 | 7,670.00 | 7,850.00 | 7,850.00 | - | 104,697 |
| Apr 17, 2026 | 7,630.00 | 7,850.00 | 7,500.00 | 7,850.00 | 7,850.00 | 2.88% | 75,781 |
| Apr 16, 2026 | 7,800.00 | 8,050.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.78% | 150,594 |
| Apr 15, 2026 | 7,540.00 | 7,830.00 | 7,520.00 | 7,690.00 | 7,690.00 | 2.26% | 122,502 |
| Apr 14, 2026 | 7,430.00 | 7,600.00 | 7,380.00 | 7,520.00 | 7,520.00 | 1.21% | 136,420 |
| Apr 13, 2026 | 7,540.00 | 7,630.00 | 7,360.00 | 7,430.00 | 7,430.00 | -2.37% | 96,831 |
| Apr 10, 2026 | 7,340.00 | 7,610.00 | 7,270.00 | 7,610.00 | 7,610.00 | 3.68% | 180,212 |
| Apr 9, 2026 | 7,770.00 | 7,770.00 | 7,330.00 | 7,340.00 | 7,340.00 | -2.91% | 195,438 |
| Apr 8, 2026 | 7,770.00 | 7,900.00 | 7,540.00 | 7,560.00 | 7,560.00 | -1.82% | 137,097 |
| Apr 7, 2026 | 7,810.00 | 8,250.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.41% | 77,250 |
| Apr 6, 2026 | 7,780.00 | 7,860.00 | 7,500.00 | 7,810.00 | 7,810.00 | 0.39% | 130,292 |
| Apr 3, 2026 | 7,880.00 | 8,160.00 | 7,600.00 | 7,780.00 | 7,780.00 | -1.02% | 130,678 |
| Apr 2, 2026 | 8,160.00 | 8,320.00 | 7,610.00 | 7,860.00 | 7,860.00 | -2.84% | 170,174 |
| Apr 1, 2026 | 8,060.00 | 8,280.00 | 8,030.00 | 8,090.00 | 8,090.00 | 1.38% | 120,822 |
| Mar 31, 2026 | 8,280.00 | 8,550.00 | 7,880.00 | 7,980.00 | 7,980.00 | -5.45% | 201,229 |
| Mar 30, 2026 | 8,300.00 | 8,640.00 | 8,300.00 | 8,440.00 | 8,440.00 | -3.54% | 74,097 |
| Mar 27, 2026 | 8,650.00 | 8,780.00 | 8,360.00 | 8,750.00 | 8,750.00 | 0.23% | 142,135 |
| Mar 26, 2026 | 8,890.00 | 9,000.00 | 8,690.00 | 8,730.00 | 8,730.00 | -3.00% | 121,450 |
| Mar 25, 2026 | 8,810.00 | 9,140.00 | 8,810.00 | 9,000.00 | 9,000.00 | 0.22% | 133,982 |
| Mar 24, 2026 | 8,820.00 | 9,030.00 | 8,650.00 | 8,980.00 | 8,980.00 | 2.75% | 158,514 |
| Mar 23, 2026 | 8,910.00 | 9,260.00 | 8,620.00 | 8,740.00 | 8,740.00 | -3.96% | 399,755 |
| Mar 20, 2026 | 8,920.00 | 9,190.00 | 8,920.00 | 9,100.00 | 9,100.00 | 0.33% | 169,356 |
| Mar 19, 2026 | 9,190.00 | 9,290.00 | 9,000.00 | 9,070.00 | 9,070.00 | -2.99% | 198,516 |
| Mar 18, 2026 | 10,080.00 | 10,080.00 | 9,300.00 | 9,350.00 | 9,350.00 | -5.56% | 350,342 |
| Mar 17, 2026 | 9,900.00 | 10,030.00 | 9,500.00 | 9,900.00 | 9,900.00 | 2.91% | 124,387 |
| Mar 16, 2026 | 9,940.00 | 9,940.00 | 9,500.00 | 9,620.00 | 9,620.00 | -3.32% | 238,741 |
| Mar 13, 2026 | 10,130.00 | 10,130.00 | 9,720.00 | 9,950.00 | 9,950.00 | -1.78% | 130,048 |
| Mar 12, 2026 | 10,180.00 | 10,420.00 | 9,800.00 | 10,130.00 | 10,130.00 | -0.30% | 171,068 |
| Mar 11, 2026 | 9,840.00 | 10,630.00 | 9,840.00 | 10,160.00 | 10,160.00 | 3.25% | 289,886 |
| Mar 10, 2026 | 10,220.00 | 10,290.00 | 9,400.00 | 9,840.00 | 9,840.00 | -1.50% | 284,261 |
| Mar 9, 2026 | 9,700.00 | 10,480.00 | 9,260.00 | 9,990.00 | 9,990.00 | -0.79% | 544,213 |
| Mar 6, 2026 | 10,060.00 | 10,500.00 | 9,700.00 | 10,070.00 | 10,070.00 | -2.52% | 342,913 |
| Mar 5, 2026 | 9,920.00 | 10,700.00 | 9,920.00 | 10,330.00 | 10,330.00 | 10.36% | 313,395 |
| Mar 4, 2026 | 10,790.00 | 10,790.00 | 9,360.00 | 9,360.00 | 9,360.00 | -13.97% | 932,537 |
| Mar 3, 2026 | 11,490.00 | 11,570.00 | 10,880.00 | 10,880.00 | 10,880.00 | -6.21% | 396,655 |
| Feb 27, 2026 | 11,850.00 | 12,180.00 | 11,490.00 | 11,600.00 | 11,600.00 | -0.34% | 457,636 |
| Feb 26, 2026 | 11,700.00 | 12,050.00 | 11,510.00 | 11,640.00 | 11,640.00 | 0.87% | 421,887 |
| Feb 25, 2026 | 11,850.00 | 12,290.00 | 11,530.00 | 11,540.00 | 11,540.00 | -2.53% | 515,994 |
| Feb 24, 2026 | 11,800.00 | 12,000.00 | 11,600.00 | 11,840.00 | 11,840.00 | 0.34% | 240,381 |
| Feb 23, 2026 | 12,000.00 | 12,100.00 | 11,460.00 | 11,800.00 | 11,800.00 | -1.67% | 415,401 |
| Feb 20, 2026 | 12,600.00 | 12,600.00 | 11,300.00 | 12,000.00 | 12,000.00 | -5.14% | 1,043,257 |
| Feb 19, 2026 | 13,450.00 | 13,510.00 | 12,580.00 | 12,650.00 | 12,650.00 | -5.74% | 462,594 |
| Feb 13, 2026 | 13,990.00 | 14,060.00 | 13,360.00 | 13,420.00 | 13,420.00 | -4.89% | 250,787 |
| Feb 12, 2026 | 13,970.00 | 14,240.00 | 13,730.00 | 14,110.00 | 14,110.00 | 1.00% | 172,371 |
| Feb 11, 2026 | 14,380.00 | 14,570.00 | 13,940.00 | 13,970.00 | 13,970.00 | -1.76% | 175,658 |
| Feb 10, 2026 | 14,860.00 | 14,860.00 | 14,190.00 | 14,220.00 | 14,220.00 | -3.00% | 134,824 |
| Feb 9, 2026 | 14,140.00 | 14,800.00 | 14,040.00 | 14,660.00 | 14,660.00 | 6.77% | 247,355 |
| Feb 6, 2026 | 14,230.00 | 14,620.00 | 13,510.00 | 13,730.00 | 13,730.00 | -6.22% | 295,118 |
| Feb 5, 2026 | 14,900.00 | 15,350.00 | 14,640.00 | 14,640.00 | 14,640.00 | -2.01% | 235,717 |
| Feb 4, 2026 | 14,860.00 | 15,370.00 | 14,710.00 | 14,940.00 | 14,940.00 | 0.61% | 223,007 |
| Feb 3, 2026 | 15,300.00 | 15,600.00 | 14,560.00 | 14,850.00 | 14,850.00 | -1.59% | 313,162 |
| Feb 2, 2026 | 16,360.00 | 16,400.00 | 15,080.00 | 15,090.00 | 15,090.00 | -5.03% | 481,216 |
| Jan 30, 2026 | 15,390.00 | 16,260.00 | 15,210.00 | 15,890.00 | 15,890.00 | 2.38% | 554,324 |
| Jan 29, 2026 | 15,370.00 | 16,000.00 | 14,920.00 | 15,520.00 | 15,520.00 | -0.26% | 478,095 |
| Jan 28, 2026 | 15,880.00 | 15,880.00 | 14,900.00 | 15,560.00 | 15,560.00 | 0.13% | 269,319 |
| Jan 27, 2026 | 15,200.00 | 15,550.00 | 14,710.00 | 15,540.00 | 15,540.00 | 2.24% | 295,969 |
| Jan 26, 2026 | 14,710.00 | 15,780.00 | 14,200.00 | 15,200.00 | 15,200.00 | 6.37% | 694,966 |
| Jan 23, 2026 | 13,420.00 | 14,570.00 | 13,200.00 | 14,290.00 | 14,290.00 | 6.64% | 562,453 |
| Jan 22, 2026 | 12,480.00 | 13,840.00 | 12,210.00 | 13,400.00 | 13,400.00 | 9.30% | 569,831 |
| Jan 21, 2026 | 12,710.00 | 12,710.00 | 11,990.00 | 12,260.00 | 12,260.00 | -3.54% | 345,416 |
| Jan 20, 2026 | 12,530.00 | 13,100.00 | 12,530.00 | 12,710.00 | 12,710.00 | 0.08% | 215,176 |
| Jan 19, 2026 | 12,630.00 | 13,650.00 | 12,440.00 | 12,700.00 | 12,700.00 | 1.60% | 426,181 |
| Jan 16, 2026 | 12,500.00 | 12,860.00 | 12,100.00 | 12,500.00 | 12,500.00 | -2.87% | 501,131 |
| Jan 15, 2026 | 12,900.00 | 13,320.00 | 12,500.00 | 12,870.00 | 12,870.00 | 1.26% | 160,409 |
| Jan 14, 2026 | 13,510.00 | 13,570.00 | 12,600.00 | 12,710.00 | 12,710.00 | -5.85% | 240,796 |
| Jan 13, 2026 | 13,570.00 | 13,950.00 | 13,260.00 | 13,500.00 | 13,500.00 | -0.52% | 204,972 |
| Jan 12, 2026 | 14,550.00 | 14,550.00 | 13,150.00 | 13,570.00 | 13,570.00 | -3.62% | 556,210 |
| Jan 9, 2026 | 13,450.00 | 14,130.00 | 13,260.00 | 14,080.00 | 14,080.00 | 4.92% | 403,861 |
| Jan 8, 2026 | 13,320.00 | 13,640.00 | 12,800.00 | 13,420.00 | 13,420.00 | 1.05% | 279,756 |
| Jan 7, 2026 | 13,540.00 | 13,770.00 | 12,700.00 | 13,280.00 | 13,280.00 | -1.78% | 283,287 |
| Jan 6, 2026 | 13,840.00 | 14,050.00 | 13,360.00 | 13,520.00 | 13,520.00 | -3.77% | 492,223 |
| Jan 5, 2026 | 13,420.00 | 14,330.00 | 13,000.00 | 14,050.00 | 14,050.00 | 5.56% | 413,902 |
| Jan 2, 2026 | 12,900.00 | 13,400.00 | 12,700.00 | 13,310.00 | 13,310.00 | 2.70% | 261,002 |
| Dec 30, 2025 | 12,540.00 | 13,060.00 | 12,540.00 | 12,960.00 | 12,960.00 | - | 207,057 |
| Dec 29, 2025 | 12,500.00 | 12,970.00 | 12,180.00 | 12,960.00 | 12,960.00 | 5.97% | 259,383 |
| Dec 26, 2025 | 12,170.00 | 12,550.00 | 11,560.00 | 12,230.00 | 12,230.00 | 0.33% | 545,959 |
| Dec 24, 2025 | 13,650.00 | 13,650.00 | 12,120.00 | 12,190.00 | 12,190.00 | -10.43% | 879,244 |
| Dec 23, 2025 | 14,260.00 | 14,450.00 | 13,170.00 | 13,610.00 | 13,610.00 | -5.35% | 472,922 |
| Dec 22, 2025 | 14,610.00 | 14,730.00 | 14,300.00 | 14,380.00 | 14,380.00 | -1.57% | 288,888 |
| Dec 19, 2025 | 14,320.00 | 15,280.00 | 14,150.00 | 14,610.00 | 14,610.00 | 2.31% | 353,898 |
| Dec 18, 2025 | 13,690.00 | 14,700.00 | 13,590.00 | 14,280.00 | 14,280.00 | 2.00% | 300,459 |
| Dec 17, 2025 | 14,750.00 | 14,900.00 | 14,000.00 | 14,000.00 | 14,000.00 | -5.08% | 357,245 |
| Dec 16, 2025 | 15,460.00 | 15,460.00 | 14,700.00 | 14,750.00 | 14,750.00 | -2.70% | 296,094 |
| Dec 15, 2025 | 15,240.00 | 15,470.00 | 14,700.00 | 15,160.00 | 15,160.00 | -0.72% | 297,224 |
| Dec 12, 2025 | 14,690.00 | 15,420.00 | 14,120.00 | 15,270.00 | 15,270.00 | 3.95% | 818,970 |
| Dec 11, 2025 | 15,600.00 | 15,840.00 | 14,500.00 | 14,690.00 | 14,690.00 | -3.36% | 593,089 |
| Dec 10, 2025 | 14,670.00 | 15,510.00 | 14,100.00 | 15,200.00 | 15,200.00 | 3.90% | 616,965 |
| Dec 9, 2025 | 14,960.00 | 15,020.00 | 14,350.00 | 14,630.00 | 14,630.00 | -2.21% | 416,058 |
| Dec 8, 2025 | 14,490.00 | 15,930.00 | 14,450.00 | 14,960.00 | 14,960.00 | 7.39% | 1,196,773 |
| Dec 5, 2025 | 15,410.00 | 15,500.00 | 13,870.00 | 13,930.00 | 13,930.00 | -9.60% | 1,206,793 |
| Dec 4, 2025 | 14,150.00 | 15,500.00 | 13,830.00 | 15,410.00 | 15,410.00 | 9.21% | 1,769,351 |
| Dec 3, 2025 | 12,030.00 | 14,590.00 | 11,910.00 | 14,110.00 | 14,110.00 | 17.29% | 2,576,112 |
| Dec 2, 2025 | 11,150.00 | 12,500.00 | 10,650.00 | 12,030.00 | 12,030.00 | 9.36% | 1,320,678 |