LK Samyang Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9,354.07	9,390.11	9,318.02	9,318.02	8,904.34	1,154
2023-02-06	9,381.10	9,381.10	9,245.93	9,372.09	8,956.01	7,465
2023-02-03	9,345.05	9,372.09	9,263.95	9,363.08	8,947.39	11,100
2023-02-02	9,327.03	9,327.03	9,227.90	9,327.03	8,912.95	100
2023-02-01	9,300.00	9,300.00	9,236.91	9,263.95	8,852.67	7,695
2023-01-31	9,318.02	9,318.02	9,182.84	9,272.96	8,861.28	9,810
2023-01-30	9,254.94	9,300.00	9,236.91	9,263.95	8,852.67	48
2023-01-27	9,209.88	9,254.94	9,155.81	9,218.89	8,809.61	27,070
2023-01-26	9,110.75	9,173.83	9,110.75	9,164.82	8,757.94	9,624
2023-01-25	9,191.86	9,191.86	9,092.73	9,110.75	8,706.27	61
2023-01-20	9,146.80	9,191.86	9,056.68	9,101.74	8,697.66	6,946
2023-01-19	9,056.68	9,146.80	9,056.68	9,101.74	8,697.66	9,971
2023-01-18	9,056.68	9,146.80	9,011.62	9,101.74	8,697.66	9,333
2023-01-17	9,191.86	9,191.86	9,056.68	9,101.74	8,697.66	15,177
2023-01-16	9,191.86	9,191.86	9,101.74	9,191.86	8,783.77	6,803
2023-01-13	9,191.86	9,191.86	9,101.74	9,191.86	8,783.77	4,983
2023-01-12	9,191.86	9,236.91	9,146.80	9,191.86	8,783.77	5,341
2023-01-11	9,101.74	9,191.86	9,101.74	9,146.80	8,740.72	5,448
2023-01-10	9,056.68	9,146.80	9,056.68	9,101.74	8,697.66	6,233
2023-01-09	9,011.62	9,146.80	9,011.62	9,146.80	8,740.72	13,358
2023-01-06	8,894.47	9,056.68	8,894.47	8,993.60	8,594.32	8,050
2023-01-05	8,921.51	8,966.57	8,867.44	8,966.57	8,568.49	7,940
2023-01-04	8,732.26	8,876.45	8,705.23	8,876.45	8,482.37	5,447
2023-01-03	8,741.27	8,759.30	8,597.09	8,732.26	8,344.59	15,947
2023-01-02	8,930.52	8,930.52	8,678.19	8,741.27	8,353.20	30,644
2022-12-29	9,281.97	9,281.97	8,921.51	8,930.52	8,534.04	64,531
2022-12-28	9,417.15	9,462.21	9,281.97	9,281.97	8,869.89	16,123
2022-12-27	9,642.44	9,642.44	9,552.32	9,642.44	8,869.89	31,858
2022-12-26	9,507.26	9,597.38	9,507.26	9,597.38	8,828.44	23,317
2022-12-23	9,462.21	9,597.38	9,417.15	9,552.32	8,786.99	18,352
2022-12-22	9,597.38	9,597.38	9,417.15	9,552.32	8,786.99	36,067
2022-12-21	9,642.44	9,687.50	9,507.26	9,552.32	8,786.99	19,873
2022-12-20	9,687.50	9,732.55	9,642.44	9,687.50	8,911.34	8,259
2022-12-19	9,687.50	9,732.55	9,642.44	9,732.55	8,952.79	5,444
2022-12-16	9,732.55	9,732.55	9,597.38	9,687.50	8,911.34	11,717
2022-12-15	9,777.61	9,777.61	9,687.50	9,732.55	8,952.79	8,364
2022-12-14	9,732.55	9,777.61	9,642.44	9,777.61	8,994.23	12,052
2022-12-13	9,777.61	9,822.67	9,642.44	9,687.50	8,911.34	12,230
2022-12-12	9,822.67	9,822.67	9,642.44	9,732.55	8,952.79	6,823
2022-12-09	9,642.44	9,822.67	9,642.44	9,732.55	8,952.79	5,992
2022-12-08	9,777.61	9,777.61	9,687.50	9,687.50	8,911.34	5,236
2022-12-07	9,867.73	9,867.73	9,732.55	9,732.55	8,952.79	10,210
2022-12-06	9,867.73	9,912.79	9,777.61	9,822.67	9,035.68	13,683
2022-12-05	9,912.79	9,912.79	9,777.61	9,912.79	9,118.58	19,346
2022-12-02	9,822.67	9,822.67	9,732.55	9,822.67	9,035.68	22,569
2022-12-01	9,867.73	9,867.73	9,777.61	9,822.67	9,035.68	16,761
2022-11-30	9,732.55	9,867.73	9,687.50	9,822.67	9,035.68	19,685
2022-11-29	9,687.50	9,732.55	9,642.44	9,732.55	8,952.79	5,964
2022-11-28	9,777.61	9,777.61	9,552.32	9,642.44	8,869.89	29,835
2022-11-25	9,777.61	9,777.61	9,642.44	9,732.55	8,952.79	8,254
2022-11-24	9,597.38	9,732.55	9,597.38	9,732.55	8,952.79	8,940
2022-11-23	9,642.44	9,687.50	9,597.38	9,642.44	8,869.89	10,317
2022-11-22	9,777.61	9,777.61	9,597.38	9,642.44	8,869.89	19,558
2022-11-21	9,732.55	9,822.67	9,687.50	9,732.55	8,952.79	13,145
2022-11-18	9,822.67	9,822.67	9,732.55	9,822.67	9,035.68	8,348
2022-11-17	9,777.61	9,822.67	9,687.50	9,732.55	8,952.79	15,003
2022-11-16	9,732.55	9,822.67	9,642.44	9,822.67	9,035.68	24,305
2022-11-15	9,687.50	9,777.61	9,507.26	9,687.50	8,911.34	41,173
2022-11-14	9,912.79	9,912.79	9,732.55	9,777.61	8,994.23	29,029
2022-11-11	9,822.67	9,912.79	9,777.61	9,822.67	9,035.68	22,016

← NewerPage 16 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.