LK Samyang Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 649.00 | 649.00 | 593.00 | 611.00 | 3,055.00 | 36,465 |
| 2026-07-16 | 675.00 | 691.00 | 631.00 | 635.00 | 3,175.00 | 39,265 |
| 2026-07-15 | 649.00 | 685.00 | 649.00 | 675.00 | 3,375.00 | 51,009 |
| 2026-07-14 | 685.00 | 685.00 | 593.00 | 645.00 | 3,225.00 | 67,706 |
| 2026-07-13 | 760.00 | 772.00 | 660.00 | 667.00 | 3,335.00 | 73,454 |
| 2026-07-10 | 650.00 | 761.00 | 650.00 | 744.00 | 3,720.00 | 97,804 |
| 2026-07-09 | 710.00 | 739.00 | 691.00 | 708.00 | 3,540.00 | 66,286 |
| 2026-07-08 | 781.00 | 781.00 | 691.00 | 705.00 | 3,525.00 | 119,928 |
| 2026-07-07 | 828.00 | 835.00 | 777.00 | 783.00 | 3,915.00 | 100,264 |
| 2026-07-06 | 859.00 | 886.00 | 817.00 | 835.00 | 4,175.00 | 42,593 |
| 2026-07-03 | 821.00 | 860.00 | 795.00 | 860.00 | 4,300.00 | 59,909 |
| 2026-07-02 | 892.00 | 894.00 | 818.00 | 821.00 | 4,105.00 | 66,694 |
| 2026-07-01 | 907.00 | 949.00 | 840.00 | 894.00 | 4,470.00 | 58,692 |
| 2026-06-30 | 937.00 | 969.00 | 890.00 | 906.00 | 4,530.00 | 58,925 |
| 2026-06-29 | 837.00 | 937.00 | 836.00 | 937.00 | 4,685.00 | 103,816 |
| 2026-06-26 | 905.00 | 907.00 | 800.00 | 837.00 | 4,185.00 | 146,925 |
| 2026-06-25 | 958.00 | 1,003.00 | 909.00 | 912.00 | 4,560.00 | 147,416 |
| 2026-06-24 | 971.00 | 1,000.00 | 900.00 | 958.00 | 4,790.00 | 111,863 |
| 2026-06-23 | 1,086.00 | 1,087.00 | 970.00 | 971.00 | 4,855.00 | 229,255 |
| 2026-06-22 | 1,121.00 | 1,168.00 | 1,050.00 | 1,086.00 | 5,430.00 | 154,992 |
| 2026-06-19 | 1,218.00 | 1,278.00 | 1,128.00 | 1,163.00 | 5,815.00 | 183,170 |
| 2026-06-18 | 1,302.00 | 1,323.00 | 1,210.00 | 1,218.00 | 6,090.00 | 135,741 |
| 2026-06-17 | 1,334.00 | 1,347.00 | 1,288.00 | 1,302.00 | 6,510.00 | 72,847 |
| 2026-06-16 | 1,340.00 | 1,371.00 | 1,310.00 | 1,334.00 | 6,670.00 | 135,536 |
| 2026-06-15 | 1,377.00 | 1,420.00 | 1,250.00 | 1,307.00 | 6,535.00 | 266,794 |
| 2026-06-12 | 1,431.00 | 1,479.00 | 1,350.00 | 1,370.00 | 6,850.00 | 165,516 |
| 2026-06-11 | 1,364.00 | 1,463.00 | 1,338.00 | 1,409.00 | 7,045.00 | 167,687 |
| 2026-06-10 | 1,386.00 | 1,435.00 | 1,335.00 | 1,364.00 | 6,820.00 | 30 |
| 2026-06-09 | 1,360.00 | 1,440.00 | 1,354.00 | 1,407.00 | 7,035.00 | 68,094 |
| 2026-06-08 | 1,340.00 | 1,432.00 | 1,331.00 | 1,354.00 | 6,770.00 | 110,195 |
| 2026-06-05 | 1,506.00 | 1,541.00 | 1,425.00 | 1,482.00 | 7,410.00 | 68,670 |
| 2026-06-04 | 1,485.00 | 1,539.00 | 1,425.00 | 1,505.00 | 7,525.00 | 102,751 |
| 2026-06-02 | 1,534.00 | 1,541.00 | 1,430.00 | 1,480.00 | 7,400.00 | 143,429 |
| 2026-06-01 | 1,665.00 | 1,695.00 | 1,520.00 | 1,541.00 | 7,705.00 | 228,401 |
| 2026-05-29 | 1,841.00 | 1,856.00 | 1,655.00 | 1,665.00 | 8,325.00 | 251,781 |
| 2026-05-28 | 1,937.00 | 1,971.00 | 1,774.00 | 1,803.00 | 9,015.00 | 202,055 |
| 2026-05-27 | 2,060.00 | 2,075.00 | 1,901.00 | 1,935.00 | 9,675.00 | 223,270 |
| 2026-05-26 | 2,040.00 | 2,170.00 | 2,025.00 | 2,060.00 | 10,300.00 | 281,549 |
| 2026-05-22 | 2,000.00 | 2,060.00 | 1,983.00 | 2,000.00 | 10,000.00 | 138,088 |
| 2026-05-21 | 1,900.00 | 2,065.00 | 1,900.00 | 1,964.00 | 9,820.00 | 187,602 |
| 2026-05-20 | 2,000.00 | 2,000.00 | 1,864.00 | 1,886.00 | 9,430.00 | 176,420 |
| 2026-05-19 | 2,030.00 | 2,190.00 | 1,989.00 | 2,015.00 | 10,075.00 | 494,822 |
| 2026-05-18 | 1,955.00 | 2,150.00 | 1,890.00 | 2,030.00 | 10,150.00 | 677,772 |
| 2026-05-15 | 1,920.00 | 2,055.00 | 1,864.00 | 1,900.00 | 9,500.00 | 264,462 |
| 2026-05-14 | 1,950.00 | 2,010.00 | 1,890.00 | 1,916.00 | 9,580.00 | 131,562 |
| 2026-05-13 | 1,952.00 | 1,979.00 | 1,900.00 | 1,946.00 | 9,730.00 | 155,216 |
| 2026-05-12 | 2,010.00 | 2,100.00 | 1,895.00 | 1,952.00 | 9,760.00 | 290,017 |
| 2026-05-11 | 2,080.00 | 2,120.00 | 1,978.00 | 2,005.00 | 10,025.00 | 241,454 |
| 2026-05-08 | 2,020.00 | 2,080.00 | 1,982.00 | 2,040.00 | 10,200.00 | 142,802 |
| 2026-05-07 | 2,100.00 | 2,105.00 | 1,935.00 | 2,020.00 | 10,100.00 | 253,325 |
| 2026-05-06 | 2,220.00 | 2,220.00 | 2,080.00 | 2,100.00 | 10,500.00 | 290,646 |
| 2026-05-04 | 2,210.00 | 2,285.00 | 2,140.00 | 2,190.00 | 10,950.00 | 288,811 |
| 2026-04-30 | 2,215.00 | 2,245.00 | 2,130.00 | 2,150.00 | 10,750.00 | 227,219 |
| 2026-04-29 | 2,300.00 | 2,300.00 | 2,170.00 | 2,215.00 | 11,075.00 | 238,098 |
| 2026-04-28 | 2,385.00 | 2,385.00 | 2,260.00 | 2,280.00 | 11,400.00 | 293,657 |
| 2026-04-27 | 2,360.00 | 2,450.00 | 2,320.00 | 2,360.00 | 11,800.00 | 595,135 |
| 2026-04-24 | 2,300.00 | 2,450.00 | 2,255.00 | 2,345.00 | 11,725.00 | 919,496 |
| 2026-04-23 | 2,335.00 | 2,340.00 | 2,160.00 | 2,200.00 | 11,000.00 | 483,797 |
| 2026-04-22 | 2,295.00 | 2,545.00 | 2,210.00 | 2,335.00 | 11,675.00 | 2,000,374 |
| 2026-04-21 | 2,255.00 | 2,445.00 | 2,215.00 | 2,290.00 | 11,450.00 | 1,084,666 |
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.