LK Samyang Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11,219.47	11,354.65	11,129.36	11,309.59	10,316.05	26,704
2022-08-11	11,084.30	11,219.47	11,039.24	11,174.41	10,192.75	17,183
2022-08-10	10,994.18	11,084.30	10,994.18	10,994.18	10,028.35	8,965
2022-08-09	10,994.18	11,129.36	10,994.18	11,084.30	10,110.55	11,187
2022-08-08	11,129.36	11,129.36	10,904.06	10,994.18	10,028.35	16,287
2022-08-05	11,084.30	11,084.30	10,949.12	11,039.24	10,069.45	10,600
2022-08-04	11,084.30	11,129.36	11,039.24	11,039.24	10,069.45	16,035
2022-08-03	11,039.24	11,084.30	10,859.01	11,084.30	10,110.55	18,748
2022-08-02	11,219.47	11,219.47	10,994.18	11,039.24	10,069.45	24,461
2022-08-01	11,309.59	11,309.59	11,129.36	11,129.36	10,151.65	31,032
2022-07-29	11,264.53	11,264.53	11,129.36	11,219.47	10,233.85	23,210
2022-07-28	11,039.24	11,174.41	11,039.24	11,084.30	10,110.55	32,503
2022-07-27	10,904.06	11,129.36	10,904.06	10,994.18	10,028.35	13,452
2022-07-26	11,174.41	11,264.53	10,994.18	11,039.24	10,069.45	16,092
2022-07-25	10,813.95	11,174.41	10,633.72	11,174.41	10,192.75	30,389
2022-07-22	10,859.01	10,904.06	10,678.77	10,723.83	9,781.75	20,834
2022-07-21	10,723.83	10,813.95	10,678.77	10,813.95	9,863.95	20,530
2022-07-20	10,813.95	10,904.06	10,723.83	10,723.83	9,781.75	14,987
2022-07-19	10,678.77	10,813.95	10,588.66	10,678.77	9,740.65	9,640
2022-07-18	10,453.48	10,768.89	10,453.48	10,678.77	9,740.65	23,843
2022-07-15	10,678.77	10,678.77	10,408.42	10,453.48	9,535.15	23,178
2022-07-14	10,813.95	10,813.95	10,633.72	10,678.77	9,740.65	18,527
2022-07-13	10,678.77	10,859.01	10,633.72	10,723.83	9,781.75	14,102
2022-07-12	10,904.06	11,084.30	10,678.77	10,678.77	9,740.65	42,948
2022-07-11	11,399.70	11,399.70	10,904.06	10,949.12	9,987.25	49,766
2022-07-08	11,489.82	11,579.94	11,399.70	11,399.70	10,398.25	29,008
2022-07-07	11,354.65	11,715.11	11,264.53	11,444.76	10,439.34	53,285
2022-07-06	11,534.88	11,805.23	11,309.59	11,444.76	10,439.34	100,469
2022-07-05	10,723.83	13,652.61	10,543.60	11,489.82	10,480.45	470,642
2022-07-04	10,859.01	11,084.30	10,543.60	10,768.89	9,822.85	65,616
2022-07-01	11,309.59	11,489.82	10,723.83	10,859.01	9,905.05	74,454
2022-06-30	11,760.17	11,760.17	11,219.47	11,309.59	10,316.05	60,834
2022-06-29	11,805.23	11,850.29	11,670.05	11,760.17	10,727.04	15,762
2022-06-28	11,850.29	11,985.46	11,805.23	11,940.40	10,727.04	44,312
2022-06-27	11,715.11	11,850.29	11,624.99	11,850.29	10,646.08	41,122
2022-06-24	11,309.59	11,624.99	11,309.59	11,624.99	10,443.69	24,210
2022-06-23	11,534.88	11,670.05	11,264.53	11,309.59	10,160.33	58,450
2022-06-22	12,075.58	12,120.63	11,399.70	11,534.88	10,362.73	86,383
2022-06-21	12,075.58	12,075.58	11,760.17	12,030.52	10,808.00	28,040
2022-06-20	12,210.75	12,210.75	11,715.11	11,895.34	10,686.56	52,468
2022-06-17	11,940.40	12,165.69	11,850.29	12,075.58	10,848.48	31,697
2022-06-16	12,075.58	12,255.81	11,895.34	12,165.69	10,929.44	51,515
2022-06-15	11,624.99	11,895.34	11,624.99	11,760.17	10,565.13	66,742
2022-06-14	11,579.94	11,715.11	11,354.65	11,624.99	10,443.69	27,760
2022-06-13	11,850.29	11,850.29	11,579.94	11,715.11	10,524.65	40,243
2022-06-10	11,895.34	12,075.58	11,895.34	11,985.46	10,767.52	10,173
2022-06-09	12,075.58	12,075.58	11,895.34	12,030.52	10,808.00	15,843
2022-06-08	11,850.29	12,075.58	11,805.23	12,030.52	10,808.00	21,619
2022-06-07	12,030.52	12,030.52	11,805.23	11,805.23	10,605.60	20,889
2022-06-03	11,895.34	11,985.46	11,850.29	11,940.40	10,727.04	16,941
2022-06-02	11,760.17	11,985.46	11,760.17	11,895.34	10,686.56	13,847
2022-05-31	11,670.05	11,940.40	11,624.99	11,805.23	10,605.60	20,116
2022-05-30	11,579.94	11,715.11	11,579.94	11,624.99	10,443.69	12,746
2022-05-27	11,579.94	11,624.99	11,444.76	11,579.94	10,403.21	12,466
2022-05-26	11,579.94	11,715.11	11,534.88	11,534.88	10,362.73	11,067
2022-05-25	11,670.05	11,760.17	11,579.94	11,579.94	10,403.21	12,572
2022-05-24	11,760.17	11,760.17	11,534.88	11,624.99	10,443.69	13,487
2022-05-23	11,715.11	11,940.40	11,624.99	11,715.11	10,524.65	21,727
2022-05-20	11,624.99	11,850.29	11,624.99	11,715.11	10,524.65	16,851
2022-05-19	11,579.94	11,670.05	11,444.76	11,624.99	10,443.69	16,603

← NewerPage 18 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.