LK Samyang Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	11,985.46	12,030.52	11,534.88	11,579.94	10,403.21	63,056
2022-05-17	12,030.52	12,165.69	11,940.40	11,985.46	10,767.52	17,325
2022-05-16	12,120.63	12,255.81	12,030.52	12,030.52	10,808.00	21,210
2022-05-13	12,030.52	12,120.63	11,895.34	12,030.52	10,808.00	16,108
2022-05-12	11,805.23	12,300.87	11,805.23	12,030.52	10,808.00	51,939
2022-05-11	11,985.46	12,075.58	11,895.34	11,895.34	10,686.56	16,418
2022-05-10	11,805.23	12,120.63	11,715.11	12,075.58	10,848.48	43,170
2022-05-06	12,390.98	12,481.10	12,255.81	12,436.04	11,172.32	24,182
2022-05-04	12,616.27	12,616.27	12,390.98	12,526.16	11,253.28	23,927
2022-05-03	12,571.21	12,616.27	12,481.10	12,526.16	11,253.28	20,780
2022-05-02	12,481.10	12,706.39	12,481.10	12,526.16	11,253.28	29,639
2022-04-29	12,255.81	12,661.33	12,210.75	12,616.27	11,334.23	37,277
2022-04-28	12,436.04	12,436.04	11,985.46	12,255.81	11,010.40	73,328
2022-04-27	12,481.10	12,571.21	11,895.34	12,436.04	11,172.32	104,898
2022-04-26	12,661.33	12,751.45	12,526.16	12,571.21	11,293.76	36,943
2022-04-25	12,390.98	12,796.50	12,345.92	12,661.33	11,374.71	73,714
2022-04-22	12,481.10	12,751.45	12,255.81	12,526.16	11,253.28	62,543
2022-04-21	12,571.21	12,661.33	12,300.87	12,436.04	11,172.32	38,552
2022-04-20	12,345.92	12,706.39	12,255.81	12,571.21	11,293.76	52,117
2022-04-19	12,436.04	12,706.39	12,255.81	12,255.81	11,010.40	97,132
2022-04-18	12,075.58	12,571.21	12,030.52	12,255.81	11,010.40	130,769
2022-04-15	11,850.29	11,985.46	11,715.11	11,940.40	10,727.04	26,140
2022-04-14	11,670.05	11,895.34	11,624.99	11,805.23	10,605.60	35,185
2022-04-13	11,579.94	11,895.34	11,579.94	11,579.94	10,403.21	23,770
2022-04-12	11,670.05	11,805.23	11,399.70	11,670.05	10,484.17	41,443
2022-04-11	11,309.59	12,120.63	11,309.59	11,670.05	10,484.17	109,936
2022-04-08	11,354.65	11,760.17	11,129.36	11,309.59	10,160.33	97,843
2022-04-07	11,039.24	11,174.41	10,859.01	11,174.41	10,038.89	30,621
2022-04-06	11,129.36	11,174.41	10,994.18	11,039.24	9,917.45	30,643
2022-04-05	10,994.18	11,174.41	10,949.12	11,129.36	9,998.41	24,713
2022-04-04	11,084.30	11,084.30	10,859.01	10,994.18	9,876.98	36,938
2022-04-01	10,949.12	10,994.18	10,768.89	10,859.01	9,755.54	31,895
2022-03-31	10,408.42	11,084.30	10,363.37	10,994.18	9,876.98	97,548
2022-03-30	10,543.60	10,588.66	10,408.42	10,453.48	9,391.22	43,959
2022-03-29	10,588.66	10,633.72	10,498.54	10,633.72	9,391.22	23,714
2022-03-28	10,543.60	10,633.72	10,543.60	10,588.66	9,351.43	17,576
2022-03-25	10,543.60	10,723.83	10,453.48	10,543.60	9,311.64	31,888
2022-03-24	10,498.54	10,543.60	10,453.48	10,498.54	9,271.84	15,467
2022-03-23	10,543.60	10,588.66	10,498.54	10,498.54	9,271.84	16,038
2022-03-22	10,588.66	10,633.72	10,498.54	10,498.54	9,271.84	17,234
2022-03-21	10,453.48	10,453.48	10,453.48	10,453.48	9,232.05	0
2022-03-18	10,453.48	10,498.54	10,363.37	10,453.48	9,232.05	25,210
2022-03-17	10,363.37	10,453.48	10,318.31	10,408.42	9,192.26	23,577
2022-03-16	10,408.42	10,453.48	10,318.31	10,363.37	9,152.46	22,114
2022-03-15	10,138.08	10,408.42	10,047.96	10,408.42	9,192.26	81,698
2022-03-14	10,138.08	10,183.13	9,957.84	10,047.96	8,873.91	18,446
2022-03-11	10,002.90	10,093.02	9,957.84	10,047.96	8,873.91	11,223
2022-03-10	9,912.79	9,912.79	9,912.79	9,912.79	8,754.53	0
2022-03-08	9,912.79	9,957.84	9,822.67	9,912.79	8,754.53	22,944
2022-03-07	10,047.96	10,138.08	9,957.84	9,957.84	8,794.32	24,343
2022-03-04	10,228.19	10,228.19	10,228.19	10,228.19	9,033.08	0
2022-03-03	10,138.08	10,318.31	10,093.02	10,228.19	9,033.08	41,237
2022-03-02	10,002.90	10,183.13	9,957.84	10,138.08	8,953.50	49,780
2022-02-28	9,867.73	9,867.73	9,867.73	9,867.73	8,714.74	0
2022-02-25	9,732.55	9,957.84	9,732.55	9,867.73	8,714.74	25,905
2022-02-24	9,957.84	9,957.84	9,687.50	9,732.55	8,595.36	46,932
2022-02-23	9,912.79	9,912.79	9,912.79	9,912.79	8,754.53	0
2022-02-22	9,912.79	9,912.79	9,912.79	9,912.79	8,754.53	0
2022-02-21	9,912.79	9,912.79	9,912.79	9,912.79	8,754.53	0
2022-02-18	9,777.61	9,957.84	9,732.55	9,912.79	8,754.53	25,953

← NewerPage 19 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.