LK Samyang Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,595.06 | 1,595.06 | 1,577.03 | 1,577.03 | 7,800.12 | 25,221 |
| 2024-04-25 | 1,582.44 | 1,588.75 | 1,570.73 | 1,583.34 | 7,831.32 | 51,202 |
| 2024-04-24 | 1,622.09 | 1,622.09 | 1,576.13 | 1,582.44 | 7,826.86 | 71,629 |
| 2024-04-23 | 1,649.13 | 1,650.03 | 1,579.74 | 1,585.14 | 7,840.24 | 202,822 |
| 2024-04-22 | 1,577.03 | 2,230.38 | 1,568.92 | 1,648.23 | 8,152.24 | 2,072,349 |
| 2024-04-19 | 8,579.07 | 8,579.07 | 8,579.07 | 8,579.07 | 8,486.53 | 0 |
| 2024-04-18 | 8,579.07 | 8,579.07 | 8,579.07 | 8,579.07 | 8,486.53 | 0 |
| 2024-04-17 | 8,579.07 | 8,579.07 | 8,579.07 | 8,579.07 | 8,486.53 | 0 |
| 2024-04-16 | 8,579.07 | 8,579.07 | 8,579.07 | 8,579.07 | 8,486.53 | 0 |
| 2024-04-15 | 8,579.07 | 8,579.07 | 8,579.07 | 8,579.07 | 8,486.53 | 0 |
| 2024-04-12 | 8,579.07 | 8,579.07 | 8,579.07 | 8,579.07 | 8,486.53 | 0 |
| 2024-04-11 | 8,579.07 | 8,579.07 | 8,579.07 | 8,579.07 | 8,486.53 | 0 |
| 2024-04-09 | 8,579.07 | 8,579.07 | 8,579.07 | 8,579.07 | 8,486.53 | 0 |
| 2024-04-08 | 8,561.04 | 8,660.17 | 8,335.75 | 8,579.07 | 8,486.53 | 30,816 |
| 2024-04-05 | 8,660.17 | 8,669.18 | 8,579.07 | 8,597.09 | 8,504.36 | 10,396 |
| 2024-04-04 | 8,606.10 | 8,696.22 | 8,561.04 | 8,651.16 | 8,557.85 | 31,780 |
| 2024-04-03 | 8,425.87 | 8,651.16 | 8,407.84 | 8,642.15 | 8,548.93 | 52,858 |
| 2024-04-02 | 8,380.81 | 8,461.91 | 8,380.81 | 8,434.88 | 8,343.90 | 6,674 |
| 2024-04-01 | 8,380.81 | 8,443.89 | 8,353.78 | 8,443.89 | 8,352.82 | 13,956 |
| 2024-03-29 | 8,353.78 | 8,380.81 | 8,335.75 | 8,380.81 | 8,290.41 | 16,002 |
| 2024-03-28 | 8,344.76 | 8,371.80 | 8,335.75 | 8,353.78 | 8,263.67 | 9,142 |
| 2024-03-27 | 8,380.81 | 8,380.81 | 8,326.74 | 8,344.76 | 8,210.19 | 9,250 |
| 2024-03-26 | 8,371.80 | 8,371.80 | 8,308.72 | 8,335.75 | 8,201.32 | 13,922 |
| 2024-03-25 | 8,380.81 | 8,380.81 | 8,290.69 | 8,308.72 | 8,174.72 | 17,721 |
| 2024-03-22 | 8,335.75 | 8,389.82 | 8,263.66 | 8,263.66 | 8,130.39 | 16,313 |
| 2024-03-21 | 8,299.71 | 8,344.76 | 8,263.66 | 8,344.76 | 8,210.19 | 9,458 |
| 2024-03-20 | 8,272.67 | 8,371.80 | 8,209.59 | 8,290.69 | 8,156.99 | 14,228 |
| 2024-03-19 | 8,218.60 | 8,371.80 | 8,218.60 | 8,281.68 | 8,148.12 | 12,086 |
| 2024-03-18 | 8,380.81 | 8,380.81 | 8,245.64 | 8,281.68 | 8,148.12 | 10,211 |
| 2024-03-15 | 8,245.64 | 8,398.83 | 8,209.59 | 8,353.78 | 8,219.05 | 20,666 |
| 2024-03-14 | 8,236.62 | 8,254.65 | 8,137.50 | 8,200.58 | 8,068.32 | 11,228 |
| 2024-03-13 | 8,155.52 | 8,470.93 | 8,137.50 | 8,137.50 | 8,006.26 | 18,643 |
| 2024-03-12 | 8,110.46 | 8,191.57 | 8,101.45 | 8,155.52 | 8,023.99 | 7,116 |
| 2024-03-11 | 8,137.50 | 8,155.52 | 8,128.48 | 8,146.51 | 8,015.13 | 3,768 |
| 2024-03-08 | 8,182.55 | 8,182.55 | 8,101.45 | 8,137.50 | 8,006.26 | 5,046 |
| 2024-03-07 | 8,137.50 | 8,137.50 | 8,110.46 | 8,128.48 | 7,997.39 | 2,203 |
| 2024-03-06 | 8,182.55 | 8,182.55 | 8,110.46 | 8,137.50 | 8,006.26 | 5,602 |
| 2024-03-05 | 8,200.58 | 8,200.58 | 8,146.51 | 8,155.52 | 8,023.99 | 9,357 |
| 2024-03-04 | 8,200.58 | 8,245.64 | 8,155.52 | 8,200.58 | 8,068.32 | 15,245 |
| 2024-02-29 | 8,299.71 | 8,299.71 | 8,200.58 | 8,245.64 | 8,112.66 | 6,569 |
| 2024-02-28 | 8,290.69 | 8,290.69 | 8,200.58 | 8,263.66 | 8,130.39 | 5,436 |
| 2024-02-27 | 8,290.69 | 8,362.79 | 8,254.65 | 8,290.69 | 8,156.99 | 3,167 |
| 2024-02-26 | 8,326.74 | 8,326.74 | 8,272.67 | 8,290.69 | 8,156.99 | 6,077 |
| 2024-02-23 | 8,290.69 | 8,335.75 | 8,290.69 | 8,326.74 | 8,192.45 | 7,205 |
| 2024-02-22 | 8,371.80 | 8,371.80 | 8,299.71 | 8,335.75 | 8,201.32 | 8,366 |
| 2024-02-21 | 8,362.79 | 8,362.79 | 8,254.65 | 8,299.71 | 8,165.85 | 5,016 |
| 2024-02-20 | 8,380.81 | 8,380.81 | 8,263.66 | 8,299.71 | 8,165.85 | 9,983 |
| 2024-02-19 | 8,344.76 | 8,371.80 | 8,308.72 | 8,335.75 | 8,201.32 | 19,222 |
| 2024-02-16 | 8,416.86 | 8,416.86 | 8,281.68 | 8,344.76 | 8,210.19 | 4,024 |
| 2024-02-15 | 8,389.82 | 8,389.82 | 8,317.73 | 8,335.75 | 8,201.32 | 6,279 |
| 2024-02-14 | 8,353.78 | 8,389.82 | 8,308.72 | 8,362.79 | 8,227.92 | 9,669 |
| 2024-02-13 | 8,371.80 | 8,371.80 | 8,344.76 | 8,362.79 | 8,227.92 | 10,278 |
| 2024-02-08 | 8,263.66 | 8,353.78 | 8,209.59 | 8,353.78 | 8,219.05 | 13,605 |
| 2024-02-07 | 8,218.60 | 8,335.75 | 8,200.58 | 8,326.74 | 8,192.45 | 13,036 |
| 2024-02-06 | 8,209.59 | 8,218.60 | 8,191.57 | 8,200.58 | 8,068.32 | 8,098 |
| 2024-02-05 | 8,155.52 | 8,200.58 | 8,155.52 | 8,191.57 | 8,059.46 | 6,911 |
| 2024-02-02 | 8,200.58 | 8,200.58 | 8,155.52 | 8,155.52 | 8,023.99 | 14,604 |
| 2024-02-01 | 8,119.47 | 8,191.57 | 8,119.47 | 8,173.54 | 8,041.73 | 9,111 |
| 2024-01-31 | 8,200.58 | 8,200.58 | 8,110.46 | 8,164.53 | 8,032.86 | 3,543 |
| 2024-01-30 | 8,146.51 | 8,191.57 | 8,110.46 | 8,164.53 | 8,032.86 | 6,983 |
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.