L&C BIO Co.,LTD (KOSDAQ:290650)
South Korea
· Delayed Price · Currency is KRW 70,100
-2,300 (-3.18%)
Apr 28, 2026, 3:30 PM KST
L&C BIO Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72,000.00 | 72,000.00 | 69,500.00 | 70,100.00 | 70,100.00 | -3.18% | 199,969 |
| Apr 27, 2026 | 72,500.00 | 75,000.00 | 71,200.00 | 72,400.00 | 72,400.00 | 3.58% | 381,577 |
| Apr 24, 2026 | 70,100.00 | 71,200.00 | 68,200.00 | 69,900.00 | 69,900.00 | -0.14% | 199,604 |
| Apr 23, 2026 | 67,900.00 | 73,500.00 | 66,500.00 | 70,000.00 | 70,000.00 | 4.01% | 355,327 |
| Apr 22, 2026 | 68,300.00 | 68,700.00 | 66,000.00 | 67,300.00 | 67,300.00 | -2.04% | 174,617 |
| Apr 21, 2026 | 71,400.00 | 72,100.00 | 67,500.00 | 68,700.00 | 68,700.00 | -2.83% | 187,928 |
| Apr 20, 2026 | 71,800.00 | 72,800.00 | 70,100.00 | 70,700.00 | 70,700.00 | -1.12% | 121,503 |
| Apr 17, 2026 | 73,200.00 | 73,600.00 | 71,100.00 | 71,500.00 | 71,500.00 | -2.72% | 118,890 |
| Apr 16, 2026 | 74,400.00 | 75,200.00 | 73,100.00 | 73,500.00 | 73,500.00 | -0.41% | 103,058 |
| Apr 15, 2026 | 73,800.00 | 75,500.00 | 71,700.00 | 73,800.00 | 73,800.00 | 1.51% | 164,406 |
| Apr 14, 2026 | 75,900.00 | 76,000.00 | 71,100.00 | 72,700.00 | 72,700.00 | -0.41% | 272,190 |
| Apr 13, 2026 | 68,600.00 | 75,100.00 | 68,100.00 | 73,000.00 | 73,000.00 | 4.73% | 305,212 |
| Apr 10, 2026 | 64,800.00 | 70,800.00 | 63,800.00 | 69,700.00 | 69,700.00 | 9.08% | 277,268 |
| Apr 9, 2026 | 65,400.00 | 66,400.00 | 59,600.00 | 63,900.00 | 63,900.00 | -2.59% | 194,581 |
| Apr 8, 2026 | 70,100.00 | 71,100.00 | 65,000.00 | 65,600.00 | 65,600.00 | 2.50% | 222,401 |
| Apr 7, 2026 | 65,300.00 | 67,400.00 | 63,100.00 | 64,000.00 | 64,000.00 | -0.62% | 116,205 |
| Apr 6, 2026 | 66,100.00 | 66,900.00 | 62,900.00 | 64,400.00 | 64,400.00 | -2.28% | 162,007 |
| Apr 3, 2026 | 67,500.00 | 68,100.00 | 65,600.00 | 65,900.00 | 65,900.00 | -1.05% | 106,149 |
| Apr 2, 2026 | 72,100.00 | 72,100.00 | 65,000.00 | 66,600.00 | 66,600.00 | -4.86% | 186,806 |
| Apr 1, 2026 | 70,500.00 | 71,200.00 | 69,300.00 | 70,000.00 | 70,000.00 | 4.01% | 125,668 |
| Mar 31, 2026 | 67,100.00 | 69,900.00 | 66,100.00 | 67,300.00 | 67,300.00 | -2.04% | 147,923 |
| Mar 30, 2026 | 69,400.00 | 70,900.00 | 67,800.00 | 68,700.00 | 68,700.00 | -6.40% | 144,266 |
| Mar 27, 2026 | 69,600.00 | 74,600.00 | 69,100.00 | 73,400.00 | 73,400.00 | 3.53% | 201,605 |
| Mar 26, 2026 | 77,100.00 | 78,000.00 | 70,600.00 | 70,900.00 | 70,900.00 | -4.19% | 250,658 |
| Mar 25, 2026 | 71,500.00 | 75,100.00 | 71,500.00 | 74,000.00 | 74,000.00 | 5.26% | 186,481 |
| Mar 24, 2026 | 75,900.00 | 76,500.00 | 69,300.00 | 70,300.00 | 70,300.00 | -3.17% | 216,800 |
| Mar 23, 2026 | 71,200.00 | 73,700.00 | 68,000.00 | 72,600.00 | 72,600.00 | -4.10% | 301,893 |
| Mar 20, 2026 | 76,200.00 | 77,400.00 | 74,900.00 | 75,700.00 | 75,700.00 | 0.40% | 166,351 |
| Mar 19, 2026 | 77,600.00 | 78,500.00 | 73,300.00 | 75,400.00 | 75,400.00 | -5.51% | 350,604 |
| Mar 18, 2026 | 81,800.00 | 82,900.00 | 79,400.00 | 79,800.00 | 79,800.00 | 0.38% | 188,254 |
| Mar 17, 2026 | 80,700.00 | 84,200.00 | 79,100.00 | 79,500.00 | 79,500.00 | 1.02% | 216,015 |
| Mar 16, 2026 | 79,200.00 | 79,500.00 | 76,100.00 | 78,700.00 | 78,700.00 | -1.13% | 191,314 |
| Mar 13, 2026 | 76,700.00 | 80,500.00 | 76,100.00 | 79,600.00 | 79,600.00 | 0.63% | 242,928 |
| Mar 12, 2026 | 79,700.00 | 81,600.00 | 77,500.00 | 79,100.00 | 79,100.00 | -2.35% | 262,091 |
| Mar 11, 2026 | 84,500.00 | 85,300.00 | 80,000.00 | 81,000.00 | 81,000.00 | -2.17% | 248,426 |
| Mar 10, 2026 | 87,100.00 | 87,900.00 | 82,600.00 | 82,800.00 | 82,800.00 | 0.98% | 203,568 |
| Mar 9, 2026 | 82,300.00 | 84,900.00 | 79,500.00 | 82,000.00 | 82,000.00 | -6.92% | 192,284 |
| Mar 6, 2026 | 81,300.00 | 88,600.00 | 81,300.00 | 88,100.00 | 88,100.00 | 6.40% | 261,718 |
| Mar 5, 2026 | 84,900.00 | 87,400.00 | 81,100.00 | 82,800.00 | 82,800.00 | 9.23% | 369,602 |
| Mar 4, 2026 | 82,000.00 | 84,700.00 | 75,200.00 | 75,800.00 | 75,800.00 | -12.27% | 499,356 |
| Mar 3, 2026 | 94,300.00 | 94,900.00 | 85,900.00 | 86,400.00 | 86,400.00 | -12.37% | 628,780 |
| Feb 27, 2026 | 94,500.00 | 98,900.00 | 94,500.00 | 98,600.00 | 98,600.00 | 1.65% | 793,313 |
| Feb 26, 2026 | 94,300.00 | 97,700.00 | 91,700.00 | 97,000.00 | 97,000.00 | 2.75% | 421,048 |
| Feb 25, 2026 | 97,900.00 | 97,900.00 | 93,100.00 | 94,400.00 | 94,400.00 | -2.98% | 278,704 |
| Feb 24, 2026 | 99,100.00 | 100,900.00 | 93,000.00 | 97,300.00 | 97,300.00 | -0.61% | 533,587 |
| Feb 23, 2026 | 120,000.00 | 125,000.00 | 97,000.00 | 97,900.00 | 97,900.00 | -17.24% | 1,333,062 |
| Feb 20, 2026 | 115,100.00 | 120,800.00 | 113,700.00 | 118,300.00 | 118,300.00 | - | 211,180 |
| Feb 19, 2026 | 98,300.00 | 122,100.00 | 98,000.00 | 118,300.00 | 118,300.00 | 23.36% | 887,891 |
| Feb 13, 2026 | 92,000.00 | 99,800.00 | 90,100.00 | 95,900.00 | 95,900.00 | 3.34% | 569,996 |
| Feb 12, 2026 | 91,900.00 | 94,500.00 | 91,000.00 | 92,800.00 | 92,800.00 | -0.64% | 227,334 |
| Feb 11, 2026 | 90,100.00 | 94,300.00 | 89,700.00 | 93,400.00 | 93,400.00 | 3.55% | 336,542 |
| Feb 10, 2026 | 90,200.00 | 94,900.00 | 85,000.00 | 90,200.00 | 90,200.00 | 1.92% | 485,618 |
| Feb 9, 2026 | 86,600.00 | 89,700.00 | 85,000.00 | 88,500.00 | 88,500.00 | 3.75% | 279,930 |
| Feb 6, 2026 | 86,500.00 | 88,800.00 | 84,500.00 | 85,300.00 | 85,300.00 | -4.26% | 459,527 |
| Feb 5, 2026 | 92,100.00 | 96,700.00 | 85,500.00 | 89,100.00 | 89,100.00 | -5.51% | 631,498 |
| Feb 4, 2026 | 89,000.00 | 97,000.00 | 88,500.00 | 94,300.00 | 94,300.00 | 5.36% | 661,733 |
| Feb 3, 2026 | 91,300.00 | 92,600.00 | 82,000.00 | 89,500.00 | 89,500.00 | 1.94% | 574,887 |
| Feb 2, 2026 | 86,700.00 | 93,600.00 | 86,000.00 | 87,800.00 | 87,800.00 | -4.77% | 776,339 |
| Jan 30, 2026 | 79,900.00 | 97,500.00 | 78,900.00 | 92,200.00 | 92,200.00 | 18.21% | 1,822,410 |
| Jan 29, 2026 | 73,900.00 | 78,300.00 | 70,500.00 | 78,000.00 | 78,000.00 | 4.28% | 923,141 |
| Jan 28, 2026 | 67,700.00 | 75,900.00 | 67,500.00 | 74,800.00 | 74,800.00 | 9.68% | 1,407,231 |
| Jan 27, 2026 | 63,300.00 | 69,400.00 | 63,000.00 | 68,200.00 | 68,200.00 | 5.08% | 921,144 |
| Jan 26, 2026 | 58,500.00 | 64,900.00 | 57,900.00 | 64,900.00 | 64,900.00 | 13.86% | 1,211,749 |
| Jan 23, 2026 | 53,500.00 | 57,100.00 | 52,800.00 | 57,000.00 | 57,000.00 | 5.56% | 492,987 |
| Jan 22, 2026 | 52,600.00 | 54,900.00 | 50,900.00 | 54,000.00 | 54,000.00 | 2.86% | 535,391 |
| Jan 21, 2026 | 52,400.00 | 53,400.00 | 50,800.00 | 52,500.00 | 52,500.00 | -2.78% | 457,903 |
| Jan 20, 2026 | 54,300.00 | 55,800.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.10% | 245,685 |
| Jan 19, 2026 | 54,200.00 | 55,600.00 | 53,800.00 | 54,600.00 | 54,600.00 | -1.09% | 195,651 |
| Jan 16, 2026 | 54,800.00 | 56,300.00 | 53,400.00 | 55,200.00 | 55,200.00 | -0.36% | 332,838 |
| Jan 15, 2026 | 55,200.00 | 56,700.00 | 54,900.00 | 55,400.00 | 55,400.00 | 1.09% | 220,232 |
| Jan 14, 2026 | 56,600.00 | 56,700.00 | 54,200.00 | 54,800.00 | 54,800.00 | -2.66% | 285,594 |
| Jan 13, 2026 | 57,500.00 | 60,000.00 | 56,100.00 | 56,300.00 | 56,300.00 | -2.76% | 461,091 |
| Jan 12, 2026 | 61,200.00 | 61,300.00 | 55,100.00 | 57,900.00 | 57,900.00 | -7.06% | 667,965 |
| Jan 9, 2026 | 60,800.00 | 62,600.00 | 59,700.00 | 62,300.00 | 62,300.00 | 2.98% | 314,438 |
| Jan 8, 2026 | 60,500.00 | 61,600.00 | 59,300.00 | 60,500.00 | 60,500.00 | 0.83% | 336,593 |
| Jan 7, 2026 | 61,300.00 | 61,400.00 | 58,800.00 | 60,000.00 | 60,000.00 | -2.28% | 392,838 |
| Jan 6, 2026 | 62,600.00 | 63,800.00 | 61,300.00 | 61,400.00 | 61,400.00 | -1.13% | 353,978 |
| Jan 5, 2026 | 61,600.00 | 63,500.00 | 60,400.00 | 62,100.00 | 62,100.00 | -0.48% | 455,004 |
| Jan 2, 2026 | 60,300.00 | 63,800.00 | 60,300.00 | 62,400.00 | 62,400.00 | 2.13% | 375,765 |
| Dec 30, 2025 | 63,500.00 | 63,700.00 | 60,800.00 | 61,100.00 | 61,100.00 | -1.13% | 334,019 |
| Dec 29, 2025 | 62,200.00 | 62,700.00 | 60,900.00 | 61,800.00 | 61,800.00 | -1.28% | 336,719 |
| Dec 26, 2025 | 64,400.00 | 64,400.00 | 61,600.00 | 62,600.00 | 62,550.00 | -2.95% | 434,836 |
| Dec 24, 2025 | 64,000.00 | 67,000.00 | 63,500.00 | 64,500.00 | 64,448.48 | 1.57% | 453,643 |
| Dec 23, 2025 | 67,100.00 | 67,500.00 | 60,400.00 | 63,500.00 | 63,449.28 | -5.22% | 1,035,728 |
| Dec 22, 2025 | 68,700.00 | 68,900.00 | 65,800.00 | 67,000.00 | 66,946.49 | -2.90% | 525,345 |
| Dec 19, 2025 | 69,300.00 | 71,500.00 | 68,200.00 | 69,000.00 | 68,944.89 | -0.58% | 449,215 |
| Dec 18, 2025 | 64,900.00 | 70,800.00 | 64,400.00 | 69,400.00 | 69,344.57 | 4.05% | 664,920 |
| Dec 17, 2025 | 72,500.00 | 73,100.00 | 66,300.00 | 66,700.00 | 66,646.73 | -8.25% | 797,737 |
| Dec 16, 2025 | 70,600.00 | 74,500.00 | 68,800.00 | 72,700.00 | 72,641.93 | 6.29% | 1,553,822 |
| Dec 15, 2025 | 66,100.00 | 70,500.00 | 65,700.00 | 68,400.00 | 68,345.37 | 1.79% | 623,133 |
| Dec 12, 2025 | 65,100.00 | 68,500.00 | 63,300.00 | 67,200.00 | 67,146.33 | 1.36% | 854,084 |
| Dec 11, 2025 | 69,800.00 | 69,900.00 | 66,000.00 | 66,300.00 | 66,247.04 | -1.34% | 684,045 |
| Dec 10, 2025 | 66,700.00 | 68,900.00 | 64,600.00 | 67,200.00 | 67,146.33 | 0.90% | 861,917 |
| Dec 9, 2025 | 78,800.00 | 80,000.00 | 66,400.00 | 66,600.00 | 66,546.81 | -0.75% | 3,188,948 |
| Dec 8, 2025 | 67,800.00 | 69,400.00 | 65,800.00 | 67,100.00 | 67,046.41 | -2.47% | 484,215 |
| Dec 5, 2025 | 68,200.00 | 70,400.00 | 65,000.00 | 68,800.00 | 68,745.05 | 5.04% | 1,276,838 |
| Dec 4, 2025 | 59,200.00 | 67,000.00 | 58,100.00 | 65,500.00 | 65,447.68 | 8.09% | 1,111,093 |
| Dec 3, 2025 | 62,800.00 | 63,000.00 | 60,200.00 | 60,600.00 | 60,551.60 | -4.11% | 426,430 |
| Dec 2, 2025 | 60,700.00 | 63,600.00 | 59,100.00 | 63,200.00 | 63,149.52 | 2.76% | 635,437 |
| Dec 1, 2025 | 60,400.00 | 63,000.00 | 59,500.00 | 61,500.00 | 61,450.88 | 6.03% | 1,191,532 |