LK Samyang Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9,687.50	9,705.52	9,660.46	9,705.52	9,359.41	7,685
2023-05-03	9,732.55	9,732.55	9,687.50	9,687.50	9,342.03	6,675
2023-05-02	9,741.57	9,741.57	9,687.50	9,687.50	9,342.03	10,678
2023-04-28	9,750.58	9,750.58	9,669.47	9,696.51	9,350.72	10,697
2023-04-27	9,714.53	9,750.58	9,561.33	9,696.51	9,350.72	24,074
2023-04-26	9,696.51	9,732.55	9,687.50	9,714.53	9,368.10	11,748
2023-04-25	9,732.55	9,831.68	9,687.50	9,723.54	9,376.79	17,548
2023-04-24	9,714.53	9,759.59	9,696.51	9,705.52	9,359.41	14,263
2023-04-21	9,768.60	9,768.60	9,669.47	9,705.52	9,359.41	23,248
2023-04-20	9,786.62	9,813.66	9,759.59	9,777.61	9,428.93	17,760
2023-04-19	9,768.60	9,813.66	9,759.59	9,786.62	9,437.62	15,959
2023-04-18	9,804.65	9,813.66	9,732.55	9,768.60	9,420.24	10,076
2023-04-17	9,858.72	9,867.73	9,741.57	9,804.65	9,455.00	31,393
2023-04-14	9,687.50	9,804.65	9,687.50	9,804.65	9,455.00	35,063
2023-04-13	9,660.46	9,705.52	9,660.46	9,687.50	9,342.03	8,268
2023-04-12	9,687.50	9,705.52	9,615.40	9,687.50	9,342.03	17,178
2023-04-11	9,579.36	9,687.50	9,579.36	9,678.48	9,333.34	12,366
2023-04-10	9,714.53	9,714.53	9,660.46	9,669.47	9,324.65	16,074
2023-04-07	9,741.57	9,768.60	9,714.53	9,714.53	9,368.10	15,207
2023-04-06	9,741.57	9,759.59	9,678.48	9,741.57	9,394.17	14,966
2023-04-05	9,732.55	9,786.62	9,687.50	9,741.57	9,394.17	11,496
2023-04-04	9,696.51	9,795.63	9,633.43	9,732.55	9,385.48	18,740
2023-04-03	9,768.60	9,768.60	9,678.48	9,678.48	9,333.34	23,001
2023-03-31	9,867.73	9,912.79	9,768.60	9,768.60	9,420.24	14,104
2023-03-30	9,948.83	9,948.83	9,714.53	9,858.72	9,507.14	19,680
2023-03-29	9,948.83	9,957.84	9,867.73	9,948.83	9,507.14	41,290
2023-03-28	9,804.65	9,867.73	9,804.65	9,867.73	9,429.64	19,197
2023-03-27	9,831.68	9,858.72	9,732.55	9,795.63	9,360.75	15,749
2023-03-24	9,804.65	9,867.73	9,741.57	9,831.68	9,395.20	17,841
2023-03-23	9,768.60	9,822.67	9,705.52	9,777.61	9,343.53	18,202
2023-03-22	9,705.52	9,750.58	9,669.47	9,741.57	9,309.08	13,528
2023-03-21	9,642.44	9,750.58	9,642.44	9,705.52	9,274.63	13,302
2023-03-20	9,750.58	9,768.60	9,462.21	9,678.48	9,248.80	23,302
2023-03-17	9,552.32	9,759.59	9,552.32	9,723.54	9,291.86	23,057
2023-03-16	9,759.59	9,759.59	9,615.40	9,624.41	9,197.13	31,388
2023-03-15	9,732.55	9,813.66	9,462.21	9,768.60	9,334.91	15,363
2023-03-14	9,759.59	9,867.73	9,597.38	9,750.58	9,317.69	23,526
2023-03-13	9,516.27	9,885.75	9,507.26	9,849.70	9,412.42	28,255
2023-03-10	9,867.73	9,984.88	9,840.69	9,849.70	9,412.42	19,750
2023-03-09	10,084.01	10,084.01	9,984.88	10,002.90	9,558.81	19,552
2023-03-08	10,002.90	10,065.98	9,939.82	10,038.95	9,593.26	33,870
2023-03-07	9,957.84	9,993.89	9,867.73	9,993.89	9,550.20	29,547
2023-03-06	9,804.65	9,930.81	9,804.65	9,930.81	9,489.92	38,812
2023-03-03	9,813.66	9,822.67	9,732.55	9,804.65	9,369.36	26,823
2023-03-02	9,669.47	9,804.65	9,660.46	9,750.58	9,317.69	35,030
2023-02-28	9,534.30	9,696.51	9,534.30	9,669.47	9,240.19	30,082
2023-02-27	9,480.23	9,516.27	9,462.21	9,516.27	9,093.79	23,251
2023-02-24	9,498.25	9,507.26	9,435.17	9,480.23	9,059.34	355
2023-02-23	9,390.11	9,462.21	9,381.10	9,462.21	9,042.12	34
2023-02-22	9,489.24	9,489.24	9,372.09	9,390.11	8,973.23	416
2023-02-21	9,498.25	9,507.26	9,471.22	9,480.23	9,059.34	11,287
2023-02-20	9,516.27	9,516.27	9,462.21	9,498.25	9,076.57	13,936
2023-02-17	9,453.19	9,597.38	9,426.16	9,561.33	9,136.85	17,623
2023-02-16	9,381.10	9,471.22	9,381.10	9,453.19	9,033.51	9,269
2023-02-15	9,534.30	9,588.37	9,372.09	9,381.10	8,964.62	26,474
2023-02-14	9,552.32	9,579.36	9,471.22	9,561.33	9,136.85	56
2023-02-13	9,489.24	9,507.26	9,399.12	9,480.23	9,059.34	191
2023-02-10	9,516.27	9,516.27	9,381.10	9,435.17	9,016.29	16,801
2023-02-09	9,336.04	9,453.19	9,336.04	9,453.19	9,033.51	476
2023-02-08	9,272.96	9,363.08	9,272.96	9,336.04	8,921.56	7,713

← NewerPage 15 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.