LK Samyang Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8,534.01	8,687.21	8,515.98	8,606.10	8,423.21	8,394
2023-10-31	8,669.18	8,732.26	8,597.09	8,606.10	8,423.21	4,926
2023-10-30	8,615.11	8,669.18	8,525.00	8,633.14	8,449.67	6,117
2023-10-27	8,606.10	8,660.17	8,606.10	8,615.11	8,432.03	11,123
2023-10-26	8,813.37	8,813.37	8,606.10	8,642.15	8,458.49	11,180
2023-10-25	8,714.24	8,804.36	8,714.24	8,759.30	8,573.15	3,742
2023-10-24	8,705.23	8,759.30	8,651.16	8,714.24	8,529.05	4,297
2023-10-23	8,858.43	8,858.43	8,651.16	8,705.23	8,520.23	18,177
2023-10-20	8,831.39	8,831.39	8,750.29	8,786.33	8,599.61	3,846
2023-10-19	8,858.43	8,858.43	8,768.31	8,804.36	8,617.25	8,248
2023-10-18	8,813.37	8,867.44	8,786.33	8,831.39	8,643.71	3,722
2023-10-17	8,903.48	8,903.48	8,813.37	8,813.37	8,626.07	3,171
2023-10-16	8,885.46	8,885.46	8,777.32	8,831.39	8,643.71	5,080
2023-10-13	8,840.40	8,867.44	8,822.38	8,867.44	8,678.99	3,878
2023-10-12	8,813.37	8,831.39	8,795.34	8,804.36	8,617.25	2,101
2023-10-11	8,813.37	8,831.39	8,777.32	8,795.34	8,608.43	5,707
2023-10-10	8,822.38	8,885.46	8,768.31	8,813.37	8,626.07	4,135
2023-10-06	8,876.45	8,876.45	8,777.32	8,822.38	8,634.89	4,245
2023-10-05	8,795.34	8,822.38	8,750.29	8,777.32	8,590.79	4,200
2023-10-04	8,912.50	8,921.51	8,750.29	8,795.34	8,608.43	8,550
2023-09-27	8,921.51	8,966.57	8,912.50	8,921.51	8,731.91	4,764
2023-09-26	8,984.59	8,984.59	8,876.45	8,921.51	8,731.91	4,981
2023-09-25	8,975.58	9,029.65	8,921.51	8,984.59	8,749.55	5,517
2023-09-22	8,741.27	9,011.62	8,741.27	8,975.58	8,740.78	5,753
2023-09-21	8,993.60	9,029.65	8,885.46	8,939.53	8,705.67	5,795
2023-09-20	9,038.66	9,038.66	8,975.58	8,993.60	8,758.33	12,483
2023-09-19	9,029.65	9,029.65	8,948.54	8,993.60	8,758.33	3,312
2023-09-18	9,056.68	9,056.68	8,948.54	8,993.60	8,758.33	12,458
2023-09-15	9,011.62	9,011.62	8,966.57	9,002.61	8,767.10	8,992
2023-09-14	8,957.55	8,975.58	8,930.52	8,975.58	8,740.78	4,962
2023-09-13	8,921.51	9,011.62	8,840.40	8,948.54	8,714.45	4,665
2023-09-12	8,948.54	8,975.58	8,921.51	8,939.53	8,705.67	3,626
2023-09-11	8,903.48	8,993.60	8,894.47	8,939.53	8,705.67	3,934
2023-09-08	8,885.46	8,921.51	8,849.41	8,912.50	8,679.34	4,971
2023-09-07	8,975.58	8,975.58	8,759.30	8,894.47	8,661.79	7,111
2023-09-06	8,993.60	9,002.61	8,912.50	8,939.53	8,705.67	4,386
2023-09-05	9,011.62	9,029.65	8,939.53	8,993.60	8,758.33	4,756
2023-09-04	8,930.52	9,002.61	8,930.52	8,975.58	8,740.78	7,993
2023-09-01	8,984.59	8,984.59	8,912.50	8,930.52	8,696.90	5,477
2023-08-31	8,939.53	8,957.55	8,903.48	8,948.54	8,714.45	9,535
2023-08-30	8,858.43	8,921.51	8,858.43	8,921.51	8,688.12	4,809
2023-08-29	8,921.51	8,921.51	8,840.40	8,858.43	8,626.69	2,925
2023-08-28	8,804.36	8,849.41	8,768.31	8,849.41	8,617.91	4,063
2023-08-25	8,930.52	8,930.52	8,497.96	8,804.36	8,574.03	9,139
2023-08-24	8,912.50	8,912.50	8,813.37	8,876.45	8,644.24	2,151
2023-08-23	8,822.38	8,984.59	8,813.37	8,876.45	8,644.24	6,188
2023-08-22	8,795.34	8,840.40	8,777.32	8,822.38	8,591.58	6,826
2023-08-21	8,804.36	8,849.41	8,768.31	8,795.34	8,565.26	3,367
2023-08-18	8,876.45	8,876.45	8,606.10	8,804.36	8,574.03	4,662
2023-08-17	8,876.45	8,876.45	8,786.33	8,876.45	8,644.24	5,441
2023-08-16	8,903.48	8,903.48	8,813.37	8,849.41	8,617.91	11,488
2023-08-14	9,011.62	9,011.62	8,813.37	8,903.48	8,670.57	10,179
2023-08-11	8,831.39	9,011.62	8,831.39	9,002.61	8,767.10	15,644
2023-08-10	8,759.30	8,822.38	8,750.29	8,822.38	8,591.58	9,030
2023-08-09	8,741.27	8,768.31	8,723.25	8,750.29	8,521.38	5,451
2023-08-08	8,777.32	8,777.32	8,723.25	8,723.25	8,495.05	6,014
2023-08-07	8,723.25	8,741.27	8,696.22	8,732.26	8,503.83	10,891
2023-08-04	8,741.27	8,750.29	8,633.14	8,723.25	8,495.05	5,749
2023-08-03	8,606.10	8,714.24	8,606.10	8,696.22	8,468.72	2,794
2023-08-02	8,705.23	8,831.39	8,660.17	8,678.19	8,451.17	8,779

← NewerPage 13 of 21 · 1,221 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.