LK Samyang Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,516.66 | 1,559.01 | 1,516.66 | 1,537.38 | 7,647.09 | 31,171 |
| 2024-07-24 | 1,567.12 | 1,567.12 | 1,536.48 | 1,559.01 | 7,754.67 | 16,138 |
| 2024-07-23 | 1,550.90 | 1,562.62 | 1,544.59 | 1,562.62 | 7,772.60 | 21,439 |
| 2024-07-22 | 1,563.52 | 1,564.42 | 1,516.66 | 1,544.59 | 7,682.95 | 53,468 |
| 2024-07-19 | 1,641.92 | 1,649.13 | 1,550.90 | 1,564.42 | 7,781.56 | 207,299 |
| 2024-07-18 | 1,679.77 | 1,684.27 | 1,641.02 | 1,641.92 | 8,167.05 | 26,443 |
| 2024-07-17 | 1,677.06 | 1,692.38 | 1,668.05 | 1,673.46 | 8,323.94 | 16,225 |
| 2024-07-16 | 1,677.96 | 1,690.58 | 1,661.74 | 1,680.67 | 8,359.80 | 16,596 |
| 2024-07-15 | 1,702.30 | 1,702.30 | 1,668.95 | 1,677.06 | 8,341.87 | 28,203 |
| 2024-07-12 | 1,730.23 | 1,730.23 | 1,690.58 | 1,702.30 | 8,467.38 | 31,374 |
| 2024-07-11 | 1,731.13 | 1,754.56 | 1,707.70 | 1,730.23 | 8,606.33 | 94,713 |
| 2024-07-10 | 1,705.90 | 1,759.97 | 1,694.19 | 1,730.23 | 8,606.33 | 115,663 |
| 2024-07-09 | 1,701.39 | 1,761.77 | 1,677.06 | 1,705.00 | 8,480.83 | 266,474 |
| 2024-07-08 | 1,607.67 | 1,969.04 | 1,607.67 | 1,702.30 | 8,467.38 | 1,994,335 |
| 2024-07-05 | 1,631.10 | 1,631.10 | 1,568.02 | 1,607.67 | 7,996.72 | 20,366 |
| 2024-07-04 | 1,579.74 | 1,623.89 | 1,579.74 | 1,607.67 | 7,996.72 | 14,557 |
| 2024-07-03 | 1,574.33 | 1,584.24 | 1,573.43 | 1,578.84 | 7,853.28 | 5,240 |
| 2024-07-02 | 1,585.14 | 1,586.95 | 1,572.53 | 1,579.74 | 7,857.76 | 10,850 |
| 2024-07-01 | 1,579.74 | 1,584.24 | 1,577.03 | 1,580.64 | 7,862.24 | 7,947 |
| 2024-06-28 | 1,580.64 | 1,595.06 | 1,577.03 | 1,579.74 | 7,857.76 | 6,014 |
| 2024-06-27 | 1,599.56 | 1,599.56 | 1,577.03 | 1,579.74 | 7,857.76 | 12,683 |
| 2024-06-26 | 1,604.07 | 1,604.07 | 1,590.55 | 1,599.56 | 7,911.55 | 4,022 |
| 2024-06-25 | 1,588.75 | 1,602.27 | 1,588.75 | 1,590.55 | 7,866.98 | 4,762 |
| 2024-06-24 | 1,601.37 | 1,604.97 | 1,597.76 | 1,601.37 | 7,920.47 | 4,193 |
| 2024-06-21 | 1,600.46 | 1,602.27 | 1,595.06 | 1,600.46 | 7,916.01 | 2,644 |
| 2024-06-20 | 1,598.66 | 1,602.27 | 1,587.85 | 1,600.46 | 7,916.01 | 8,175 |
| 2024-06-19 | 1,622.09 | 1,622.09 | 1,599.56 | 1,599.56 | 7,911.55 | 3,507 |
| 2024-06-18 | 1,606.77 | 1,622.09 | 1,597.76 | 1,598.66 | 7,907.09 | 7,187 |
| 2024-06-17 | 1,595.96 | 1,618.49 | 1,595.96 | 1,606.77 | 7,947.21 | 9,122 |
| 2024-06-14 | 1,611.28 | 1,615.78 | 1,604.07 | 1,608.57 | 7,956.12 | 6,753 |
| 2024-06-13 | 1,598.66 | 1,616.69 | 1,598.66 | 1,613.08 | 7,978.41 | 3,976 |
| 2024-06-12 | 1,615.78 | 1,621.19 | 1,576.13 | 1,611.28 | 7,969.50 | 4,530 |
| 2024-06-11 | 1,632.91 | 1,633.81 | 1,614.88 | 1,614.88 | 7,987.32 | 5,138 |
| 2024-06-10 | 1,625.70 | 1,632.91 | 1,614.88 | 1,632.91 | 8,076.47 | 5,801 |
| 2024-06-07 | 1,619.39 | 1,629.30 | 1,613.08 | 1,621.19 | 8,018.52 | 3,192 |
| 2024-06-05 | 1,623.89 | 1,624.80 | 1,617.59 | 1,619.39 | 8,009.61 | 7,593 |
| 2024-06-04 | 1,614.88 | 1,624.80 | 1,604.07 | 1,622.09 | 8,022.98 | 9,429 |
| 2024-06-03 | 1,606.77 | 1,617.59 | 1,601.37 | 1,616.69 | 7,996.24 | 5,307 |
| 2024-05-31 | 1,597.76 | 1,611.28 | 1,595.06 | 1,606.77 | 7,947.21 | 8,734 |
| 2024-05-30 | 1,627.50 | 1,627.50 | 1,604.97 | 1,605.87 | 7,942.75 | 7,563 |
| 2024-05-29 | 1,638.31 | 1,640.12 | 1,614.88 | 1,614.88 | 7,987.32 | 10,266 |
| 2024-05-28 | 1,648.23 | 1,648.23 | 1,635.61 | 1,643.72 | 8,129.96 | 15,603 |
| 2024-05-27 | 1,658.14 | 1,664.45 | 1,635.61 | 1,640.12 | 8,112.13 | 11,924 |
| 2024-05-24 | 1,656.34 | 1,659.04 | 1,647.32 | 1,657.24 | 8,196.81 | 14,206 |
| 2024-05-23 | 1,653.63 | 1,659.04 | 1,649.13 | 1,656.34 | 8,192.36 | 6,064 |
| 2024-05-22 | 1,635.61 | 1,671.66 | 1,634.71 | 1,655.44 | 8,187.90 | 7,095 |
| 2024-05-21 | 1,650.93 | 1,656.34 | 1,644.62 | 1,649.13 | 8,156.70 | 5,693 |
| 2024-05-20 | 1,655.44 | 1,659.04 | 1,644.62 | 1,650.93 | 8,165.61 | 9,099 |
| 2024-05-17 | 1,671.66 | 1,672.56 | 1,644.62 | 1,649.13 | 8,156.70 | 17,516 |
| 2024-05-16 | 1,663.55 | 1,679.77 | 1,660.84 | 1,666.25 | 8,241.39 | 18,195 |
| 2024-05-14 | 1,661.74 | 1,689.68 | 1,661.74 | 1,667.15 | 8,245.84 | 16,925 |
| 2024-05-13 | 1,657.24 | 1,688.78 | 1,649.13 | 1,661.74 | 8,219.10 | 34,106 |
| 2024-05-10 | 1,653.63 | 1,670.76 | 1,644.62 | 1,660.84 | 8,214.64 | 21,538 |
| 2024-05-09 | 1,644.62 | 1,656.34 | 1,616.69 | 1,653.63 | 8,178.98 | 18,612 |
| 2024-05-08 | 1,593.25 | 1,734.74 | 1,587.85 | 1,644.62 | 8,134.41 | 118,799 |
| 2024-05-07 | 1,585.14 | 1,595.96 | 1,577.94 | 1,593.25 | 7,880.35 | 22,985 |
| 2024-05-03 | 1,589.65 | 1,593.25 | 1,582.44 | 1,584.24 | 7,835.78 | 19,234 |
| 2024-05-02 | 1,580.64 | 1,604.97 | 1,580.64 | 1,587.85 | 7,853.61 | 15,074 |
| 2024-04-30 | 1,592.35 | 1,612.18 | 1,584.24 | 1,596.86 | 7,898.18 | 19,072 |
| 2024-04-29 | 1,577.03 | 1,611.28 | 1,577.03 | 1,594.16 | 7,884.81 | 29,401 |
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.