LK Samyang Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-11-10	9,642.44	9,732.55	9,597.38	9,732.55	8,952.79	10,169
2022-11-09	9,642.44	9,822.67	9,597.38	9,687.50	8,911.34	24,199
2022-11-08	9,597.38	9,687.50	9,507.26	9,642.44	8,869.89	15,233
2022-11-07	9,462.21	9,597.38	9,417.15	9,597.38	8,828.44	10,191
2022-11-04	9,642.44	9,642.44	9,417.15	9,507.26	8,745.55	12,981
2022-11-03	9,552.32	9,642.44	9,372.09	9,552.32	8,786.99	14,759
2022-11-02	9,822.67	9,822.67	9,462.21	9,642.44	8,869.89	20,197
2022-11-01	9,687.50	9,777.61	9,642.44	9,777.61	8,994.23	11,987
2022-10-31	9,642.44	9,732.55	9,552.32	9,687.50	8,911.34	11,257
2022-10-28	9,597.38	9,642.44	9,462.21	9,597.38	8,828.44	15,248
2022-10-27	9,732.55	9,822.67	9,552.32	9,597.38	8,828.44	49,621
2022-10-26	9,867.73	9,912.79	9,732.55	9,822.67	9,035.68	15,084
2022-10-25	9,867.73	9,957.84	9,777.61	9,822.67	9,035.68	15,330
2022-10-24	9,867.73	10,047.96	9,822.67	9,912.79	9,118.58	14,224
2022-10-21	9,867.73	9,912.79	9,687.50	9,867.73	9,077.13	10,449
2022-10-20	10,047.96	10,047.96	9,822.67	9,867.73	9,077.13	15,718
2022-10-19	10,138.08	10,138.08	10,002.90	10,047.96	9,242.92	10,504
2022-10-18	9,957.84	10,093.02	9,957.84	10,047.96	9,242.92	12,987
2022-10-17	10,093.02	10,093.02	9,822.67	9,957.84	9,160.03	17,588
2022-10-14	9,777.61	9,957.84	9,732.55	9,912.79	9,118.58	10,211
2022-10-13	9,912.79	9,957.84	9,687.50	9,687.50	8,911.34	21,051
2022-10-12	10,093.02	10,093.02	9,822.67	9,912.79	9,118.58	15,993
2022-10-11	10,318.31	10,543.60	10,002.90	10,093.02	9,284.37	24,934
2022-10-07	10,588.66	10,588.66	10,363.37	10,453.48	9,615.96	11,947
2022-10-06	10,453.48	10,633.72	10,408.42	10,543.60	9,698.85	9,648
2022-10-05	10,543.60	10,588.66	10,318.31	10,453.48	9,615.96	16,478
2022-10-04	10,633.72	10,633.72	10,408.42	10,453.48	9,615.96	19,480
2022-09-30	10,543.60	10,588.66	10,453.48	10,498.54	9,657.40	17,463
2022-09-29	10,813.95	10,859.01	10,588.66	10,633.72	9,781.75	15,266
2022-09-28	10,949.12	10,949.12	10,633.72	10,723.83	9,781.75	18,220
2022-09-27	10,994.18	10,994.18	10,768.89	10,859.01	9,905.05	22,073
2022-09-26	11,039.24	11,084.30	10,904.06	10,904.06	9,946.15	41,467
2022-09-23	11,174.41	11,174.41	10,994.18	11,039.24	10,069.45	18,763
2022-09-22	11,219.47	11,219.47	11,039.24	11,129.36	10,151.65	18,833
2022-09-21	11,219.47	11,219.47	11,084.30	11,174.41	10,192.75	15,292
2022-09-20	11,129.36	11,264.53	10,949.12	11,219.47	10,233.85	32,110
2022-09-19	11,219.47	11,219.47	11,039.24	11,084.30	10,110.55	12,814
2022-09-16	11,309.59	11,354.65	11,174.41	11,174.41	10,192.75	17,274
2022-09-15	11,354.65	11,399.70	11,264.53	11,354.65	10,357.15	14,027
2022-09-14	11,129.36	11,399.70	11,129.36	11,354.65	10,357.15	11,508
2022-09-13	11,399.70	11,399.70	11,219.47	11,354.65	10,357.15	14,850
2022-09-08	11,219.47	11,264.53	11,174.41	11,219.47	10,233.85	12,800
2022-09-07	11,354.65	11,354.65	11,084.30	11,219.47	10,233.85	23,436
2022-09-06	11,174.41	11,354.65	11,129.36	11,354.65	10,357.15	24,293
2022-09-05	11,219.47	11,309.59	11,129.36	11,174.41	10,192.75	20,951
2022-09-02	11,264.53	11,309.59	11,219.47	11,219.47	10,233.85	12,362
2022-09-01	11,489.82	11,489.82	11,219.47	11,219.47	10,233.85	22,959
2022-08-31	11,399.70	11,624.99	11,264.53	11,534.88	10,521.54	22,834
2022-08-30	11,399.70	11,489.82	11,399.70	11,489.82	10,480.45	6,545
2022-08-29	11,444.76	11,444.76	11,219.47	11,444.76	10,439.34	23,365
2022-08-26	11,579.94	11,670.05	11,489.82	11,534.88	10,521.54	18,911
2022-08-25	11,534.88	11,715.11	11,534.88	11,624.99	10,603.74	23,599
2022-08-24	11,489.82	11,534.88	11,399.70	11,489.82	10,480.45	14,078
2022-08-23	11,489.82	11,534.88	11,309.59	11,444.76	10,439.34	20,024
2022-08-22	11,444.76	11,534.88	11,309.59	11,489.82	10,480.45	20,499
2022-08-19	11,399.70	11,670.05	11,399.70	11,534.88	10,521.54	25,345
2022-08-18	11,399.70	11,489.82	11,219.47	11,489.82	10,480.45	16,802
2022-08-17	11,489.82	11,670.05	11,354.65	11,444.76	10,439.34	40,597

← NewerPage 17 of 21 · 1,227 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.