LK Samyang Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,800.00 | 4,930.00 | 3,600.00 | 4,295.00 | 4,295.00 | 1,439,634 |
| 2026-10-16 | 3,710.00 | 3,880.00 | 3,620.00 | 3,800.00 | 3,800.00 | 121,419 |
| 2026-10-15 | 3,805.00 | 3,820.00 | 3,580.00 | 3,710.00 | 3,710.00 | 107,840 |
| 2026-10-14 | 4,175.00 | 4,175.00 | 3,915.00 | 3,950.00 | 3,950.00 | 155,806 |
| 2026-10-13 | 4,670.00 | 4,670.00 | 4,035.00 | 4,175.00 | 4,175.00 | 301,986 |
| 2026-10-12 | 4,400.00 | 5,180.00 | 4,390.00 | 4,660.00 | 4,660.00 | 1,166,509 |
| 2026-10-08 | 4,655.00 | 4,660.00 | 4,335.00 | 4,355.00 | 4,355.00 | 179,103 |
| 2026-10-07 | 5,010.00 | 5,050.00 | 4,625.00 | 4,655.00 | 4,655.00 | 320,889 |
| 2026-10-06 | 5,200.00 | 5,480.00 | 4,845.00 | 5,010.00 | 5,010.00 | 1,054,849 |
| 2026-10-02 | 4,445.00 | 5,420.00 | 4,025.00 | 5,010.00 | 5,010.00 | 4,658,926 |
| 2026-10-01 | 3,440.00 | 4,505.00 | 3,430.00 | 4,260.00 | 4,260.00 | 2,855,701 |
| 2026-09-30 | 3,800.00 | 3,815.00 | 3,450.00 | 3,470.00 | 3,470.00 | 189,885 |
| 2026-09-29 | 4,050.00 | 4,165.00 | 3,670.00 | 3,720.00 | 3,720.00 | 324,329 |
| 2026-09-28 | 4,000.00 | 5,280.00 | 3,980.00 | 4,215.00 | 4,215.00 | 1,561,220 |
| 2026-09-23 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-22 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-21 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-18 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-17 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-16 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-15 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-14 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-11 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-10 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-09 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-08 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-07 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-04 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-03 | 821.00 | 821.00 | 821.00 | 821.00 | 4,105.00 | 0 |
| 2026-09-02 | 980.00 | 1,100.00 | 821.00 | 821.00 | 4,105.00 | 1,610,836 |
| 2026-09-01 | 1,159.00 | 1,240.00 | 975.00 | 980.00 | 4,900.00 | 4,066,032 |
| 2026-08-31 | 791.00 | 1,010.00 | 721.00 | 1,010.00 | 5,050.00 | 1,311,723 |
| 2026-08-28 | 805.00 | 810.00 | 771.00 | 777.00 | 3,885.00 | 93,764 |
| 2026-08-27 | 820.00 | 844.00 | 790.00 | 800.00 | 4,000.00 | 98,755 |
| 2026-08-26 | 866.00 | 876.00 | 804.00 | 810.00 | 4,050.00 | 150,839 |
| 2026-08-25 | 838.00 | 870.00 | 795.00 | 859.00 | 4,295.00 | 152,886 |
| 2026-08-24 | 891.00 | 905.00 | 830.00 | 842.00 | 4,210.00 | 156,066 |
| 2026-08-21 | 998.00 | 1,000.00 | 860.00 | 891.00 | 4,455.00 | 297,953 |
| 2026-08-20 | 1,033.00 | 1,080.00 | 980.00 | 991.00 | 4,955.00 | 320,631 |
| 2026-08-19 | 1,127.00 | 1,148.00 | 992.00 | 1,029.00 | 5,145.00 | 462,643 |
| 2026-08-18 | 1,188.00 | 1,260.00 | 1,098.00 | 1,127.00 | 5,635.00 | 569,022 |
| 2026-08-14 | 1,246.00 | 1,360.00 | 1,118.00 | 1,152.00 | 5,760.00 | 1,408,107 |
| 2026-08-13 | 1,131.00 | 1,436.00 | 1,071.00 | 1,245.00 | 6,225.00 | 6,256,770 |
| 2026-08-12 | 1,255.00 | 1,371.00 | 1,105.00 | 1,131.00 | 5,655.00 | 6,021,054 |
| 2026-08-11 | 940.00 | 1,055.00 | 913.00 | 1,055.00 | 5,275.00 | 1,749,032 |
| 2026-08-10 | 686.00 | 812.00 | 686.00 | 812.00 | 4,060.00 | 725,789 |
| 2026-08-07 | 666.00 | 693.00 | 622.00 | 625.00 | 3,125.00 | 185,644 |
| 2026-08-06 | 721.00 | 727.00 | 616.00 | 647.00 | 3,235.00 | 324,938 |
| 2026-08-05 | 721.00 | 809.00 | 679.00 | 704.00 | 3,520.00 | 1,516,202 |
| 2026-08-04 | 541.00 | 703.00 | 541.00 | 703.00 | 3,515.00 | 336,898 |
| 2026-08-03 | 546.00 | 579.00 | 532.00 | 541.00 | 2,705.00 | 45,775 |
| 2026-07-31 | 514.00 | 547.00 | 508.00 | 546.00 | 2,730.00 | 82,534 |
| 2026-07-30 | 508.00 | 544.00 | 489.00 | 514.00 | 2,570.00 | 44,274 |
| 2026-07-29 | 570.00 | 580.00 | 490.00 | 508.00 | 2,540.00 | 70,440 |
| 2026-07-28 | 612.00 | 618.00 | 551.00 | 563.00 | 2,815.00 | 56,166 |
| 2026-07-27 | 617.00 | 628.00 | 592.00 | 617.00 | 3,085.00 | 98,380 |
| 2026-07-24 | 663.00 | 671.00 | 591.00 | 601.00 | 3,005.00 | 199,365 |
| 2026-07-23 | 593.00 | 748.00 | 586.00 | 663.00 | 3,315.00 | 829,867 |
| 2026-07-22 | 611.00 | 700.00 | 576.00 | 576.00 | 2,880.00 | 66,796 |
| 2026-07-21 | 609.00 | 636.00 | 569.00 | 610.00 | 3,050.00 | 40,858 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-27 | 9.0116 KRW |
| 2024-06-27 | 9.0116 KRW |
| 2024-03-28 | 45.0581 KRW |
| 2023-12-27 | 45.0581 KRW |
| 2023-09-26 | 45.0581 KRW |
| 2023-06-29 | 90.1162 KRW |
| 2023-03-30 | 90.1162 KRW |
| 2022-12-28 | 360.4649 KRW |
| 2022-09-29 | 90.1162 KRW |
| 2022-06-29 | 180.2325 KRW |
| 2022-03-30 | 180.2325 KRW |
| 2021-12-29 | 540.6974 KRW |
| 2021-06-29 | 270.3487 KRW |
| 2020-12-29 | 450.5812 KRW |
| 2020-06-29 | 90.1162 KRW |
| 2019-12-27 | 540.6974 KRW |
| 2019-06-27 | 360.4649 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.