LK Samyang Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8,669.18	8,750.29	8,669.18	8,714.24	8,486.27	6,836
2023-07-31	8,696.22	8,696.22	8,606.10	8,669.18	8,442.40	12,007
2023-07-28	8,588.08	8,723.25	8,570.05	8,651.16	8,424.84	4,733
2023-07-27	8,515.98	8,642.15	8,461.91	8,615.11	8,389.74	10,888
2023-07-26	8,732.26	8,732.26	8,425.87	8,470.93	8,249.33	41,853
2023-07-25	8,759.30	8,759.30	8,633.14	8,651.16	8,424.84	9,455
2023-07-24	8,741.27	8,741.27	8,615.11	8,651.16	8,424.84	18,579
2023-07-21	8,741.27	8,813.37	8,723.25	8,741.27	8,512.60	8,197
2023-07-20	8,795.34	8,795.34	8,723.25	8,732.26	8,503.83	9,932
2023-07-19	8,723.25	8,813.37	8,696.22	8,777.32	8,547.71	10,854
2023-07-18	8,696.22	8,741.27	8,687.21	8,723.25	8,495.05	8,850
2023-07-17	8,813.37	8,831.39	8,624.12	8,696.22	8,468.72	49,676
2023-07-14	8,813.37	8,858.43	8,768.31	8,813.37	8,582.81	21,907
2023-07-13	8,741.27	8,795.34	8,741.27	8,786.33	8,556.48	11,094
2023-07-12	8,777.32	8,777.32	8,732.26	8,741.27	8,512.60	11,258
2023-07-11	8,777.32	8,831.39	8,651.16	8,768.31	8,538.93	26,242
2023-07-10	8,786.33	8,876.45	8,732.26	8,777.32	8,547.71	16,257
2023-07-07	8,849.41	8,849.41	8,759.30	8,777.32	8,547.71	9,809
2023-07-06	9,029.65	9,029.65	8,741.27	8,849.41	8,617.91	50,364
2023-07-05	9,065.69	9,065.69	9,011.62	9,029.65	8,793.43	9,482
2023-07-04	9,065.69	9,110.75	9,029.65	9,038.66	8,802.21	18,495
2023-07-03	9,155.81	9,155.81	9,101.74	9,110.75	8,872.41	8,283
2023-06-30	9,119.76	9,182.84	9,110.75	9,146.80	8,907.52	2,226
2023-06-29	9,164.82	9,191.86	9,074.71	9,119.76	8,881.19	20,175
2023-06-28	9,146.80	9,263.95	9,146.80	9,236.91	8,907.52	5,345
2023-06-27	9,254.94	9,272.96	9,119.76	9,227.90	8,898.83	8,186
2023-06-26	9,146.80	9,254.94	9,101.74	9,254.94	8,924.90	13,806
2023-06-23	9,182.84	9,191.86	9,146.80	9,155.81	8,829.30	10,285
2023-06-22	9,173.83	9,191.86	9,137.79	9,173.83	8,846.69	6,162
2023-06-21	9,191.86	9,191.86	9,137.79	9,173.83	8,846.69	9,823
2023-06-20	9,146.80	9,191.86	9,146.80	9,182.84	8,855.38	4,884
2023-06-19	9,200.87	9,200.87	9,128.77	9,182.84	8,855.38	9,620
2023-06-16	9,300.00	9,300.00	9,191.86	9,200.87	8,872.76	7,959
2023-06-15	9,218.89	9,254.94	9,101.74	9,182.84	8,855.38	15,242
2023-06-14	9,227.90	9,254.94	9,146.80	9,209.88	8,881.45	13,062
2023-06-13	9,254.94	9,263.95	9,227.90	9,227.90	8,898.83	12,289
2023-06-12	9,300.00	9,309.01	9,245.93	9,254.94	8,924.90	9,231
2023-06-09	9,290.98	9,309.01	9,254.94	9,290.98	8,959.66	7,868
2023-06-08	9,300.00	9,309.01	9,254.94	9,290.98	8,959.66	4,479
2023-06-07	9,254.94	9,309.01	9,236.91	9,300.00	8,968.35	8,337
2023-06-05	9,146.80	9,227.90	9,119.76	9,227.90	8,898.83	9,873
2023-06-02	9,110.75	9,182.84	9,083.72	9,128.77	8,803.23	14,416
2023-06-01	9,164.82	9,173.83	9,083.72	9,119.76	8,794.54	11,026
2023-05-31	9,101.74	9,182.84	9,074.71	9,137.79	8,811.92	13,705
2023-05-30	9,318.02	9,345.05	9,083.72	9,110.75	8,785.85	63,218
2023-05-26	9,507.26	9,507.26	9,309.01	9,345.05	9,011.80	24,877
2023-05-25	9,471.22	9,498.25	9,381.10	9,444.18	9,107.39	30,793
2023-05-24	9,516.27	9,516.27	9,489.24	9,498.25	9,159.53	7,764
2023-05-23	9,498.25	9,507.26	9,480.23	9,498.25	9,159.53	8,541
2023-05-22	9,471.22	9,516.27	9,462.21	9,507.26	9,168.22	15,827
2023-05-19	9,480.23	9,507.26	9,471.22	9,507.26	9,168.22	20,827
2023-05-18	9,444.18	9,498.25	9,444.18	9,480.23	9,142.15	11,770
2023-05-17	9,552.32	9,552.32	9,462.21	9,462.21	9,124.77	18,248
2023-05-16	9,660.46	9,660.46	9,498.25	9,507.26	9,168.22	19,049
2023-05-15	9,642.44	9,660.46	9,507.26	9,579.36	9,237.75	54,462
2023-05-12	9,714.53	9,714.53	9,651.45	9,696.51	9,350.72	14,394
2023-05-11	9,687.50	9,759.59	9,687.50	9,696.51	9,350.72	12,659
2023-05-10	9,723.54	9,741.57	9,678.48	9,705.52	9,359.41	16,710
2023-05-09	9,759.59	9,759.59	9,687.50	9,705.52	9,359.41	9,393
2023-05-08	9,651.45	9,750.58	9,651.45	9,732.55	9,385.48	15,446

← NewerPage 14 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.