Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 225190.KQ stock page

LK Samyang Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-298,137.508,191.578,128.488,146.518,015.135,565
2024-01-268,200.588,200.588,110.468,137.508,006.266,223
2024-01-258,191.578,191.578,074.418,119.477,988.535,502
2024-01-248,110.468,182.558,074.418,110.467,979.664,534
2024-01-238,092.448,200.588,065.408,110.467,979.665,024
2024-01-228,020.348,146.518,020.348,092.447,961.936,927
2024-01-198,101.458,434.888,056.398,110.467,979.6615,878
2024-01-188,272.678,326.748,101.458,101.457,970.807,241
2024-01-178,326.748,326.748,056.398,110.467,979.6630,902
2024-01-168,371.808,380.818,200.588,263.668,130.3924,750
2024-01-158,371.808,425.878,371.808,371.808,236.78317
2024-01-128,470.938,470.938,326.748,371.808,236.782,521
2024-01-118,299.718,389.828,299.718,353.788,219.053,148
2024-01-108,425.878,434.888,263.668,299.718,165.8512,375
2024-01-098,470.938,479.948,299.718,344.768,210.198,862
2024-01-088,470.938,497.968,371.808,389.828,254.5213,897
2024-01-058,407.848,461.918,380.818,398.838,263.388,115
2024-01-048,443.898,443.898,416.868,425.878,289.985,739
2024-01-038,479.948,479.948,434.888,443.898,307.715,482
2024-01-028,515.988,525.008,443.898,479.948,343.1814,285
2023-12-288,534.018,597.098,515.988,515.988,378.649,091
2023-12-278,669.188,669.188,506.978,534.018,396.3816,690
2023-12-268,633.148,723.258,570.058,651.168,467.3128,226
2023-12-228,669.188,678.198,624.128,633.148,449.678,895
2023-12-218,651.168,651.168,606.108,615.118,432.035,023
2023-12-208,660.178,669.188,615.118,651.168,467.318,957
2023-12-198,660.178,660.178,624.128,651.168,467.314,005
2023-12-188,660.178,678.198,624.128,642.158,458.496,008
2023-12-158,687.218,687.218,633.148,660.178,476.138,425
2023-12-148,660.178,687.218,570.058,633.148,449.676,990
2023-12-138,696.228,696.228,606.108,660.178,476.136,744
2023-12-128,696.228,696.228,561.048,660.178,476.136,770
2023-12-118,678.198,768.318,633.148,642.158,458.498,184
2023-12-088,732.268,732.268,660.178,678.198,493.777,936
2023-12-078,651.168,732.268,651.168,714.248,529.053,666
2023-12-068,768.318,777.328,660.178,696.228,511.414,820
2023-12-058,687.218,750.298,687.218,741.278,555.5110,575
2023-12-048,696.228,732.268,669.188,714.248,529.057,066
2023-12-018,741.278,786.338,678.198,705.238,520.235,831
2023-11-308,696.228,696.228,651.168,687.218,502.596,593
2023-11-298,687.218,687.218,651.168,678.198,493.774,562
2023-11-288,678.198,678.198,651.168,669.188,484.957,853
2023-11-278,660.178,696.228,588.088,651.168,467.314,432
2023-11-248,678.198,696.228,642.158,651.168,467.3111,317
2023-11-238,714.248,714.248,651.168,678.198,493.773,952
2023-11-228,669.188,714.248,633.148,678.198,493.775,143
2023-11-218,741.278,741.278,624.128,669.188,484.9516,983
2023-11-208,687.219,011.628,597.098,615.118,432.0362,711
2023-11-178,651.168,651.168,606.108,633.148,449.673,049
2023-11-168,642.158,642.158,570.058,624.128,440.854,606
2023-11-158,624.128,651.168,561.048,597.098,414.3919,175
2023-11-148,570.058,651.168,552.038,624.128,440.8510,173
2023-11-138,615.118,678.198,561.048,570.058,387.9312,724
2023-11-108,597.098,615.118,534.018,615.118,432.036,041
2023-11-098,597.098,615.118,543.028,615.118,432.036,185
2023-11-088,588.088,606.108,561.048,606.108,423.2110,224
2023-11-078,705.238,705.238,579.078,588.088,405.5712,511
2023-11-068,705.238,714.248,218.608,687.218,502.5917,692
2023-11-038,732.268,732.268,651.168,696.228,511.412,635
2023-11-028,606.108,732.268,606.108,687.218,502.596,140
← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-09-279.0116 KRW
2024-06-279.0116 KRW
2024-03-2845.0581 KRW
2023-12-2745.0581 KRW
2023-09-2645.0581 KRW
2023-06-2990.1162 KRW
2023-03-3090.1162 KRW
2022-12-28360.4649 KRW
2022-09-2990.1162 KRW
2022-06-29180.2325 KRW
2022-03-30180.2325 KRW
2021-12-29540.6974 KRW
2021-06-29270.3487 KRW
2020-12-29450.5812 KRW
2020-06-2990.1162 KRW
2019-12-27540.6974 KRW
2019-06-27360.4649 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.