LK Samyang Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,002.90	10,047.96	9,732.55	9,912.79	8,754.53	46,922
2022-02-16	10,183.13	10,183.13	9,867.73	10,002.90	8,834.12	42,993
2022-02-15	9,912.79	10,047.96	9,642.44	9,867.73	8,714.74	65,044
2022-02-14	9,552.32	10,093.02	9,327.03	9,912.79	8,754.53	164,918
2022-02-11	9,552.32	9,867.73	9,507.26	9,552.32	8,436.18	59,740
2022-02-10	9,732.55	9,822.67	9,507.26	9,597.38	8,475.98	102,445
2022-02-09	9,056.68	9,056.68	9,056.68	9,056.68	7,998.46	0
2022-02-08	9,056.68	9,056.68	9,056.68	9,056.68	7,998.46	0
2022-02-07	9,056.68	9,101.74	8,993.60	9,056.68	7,998.46	14,703
2022-02-04	8,993.60	9,056.68	8,993.60	9,056.68	7,998.46	8,756
2022-02-03	9,011.62	9,101.74	8,975.58	9,002.61	7,950.71	11,464
2022-01-28	8,921.51	9,002.61	8,849.41	8,966.57	7,918.87	7,038
2022-01-27	9,056.68	9,056.68	8,831.39	8,894.47	7,855.20	31,766
2022-01-26	9,002.61	9,002.61	9,002.61	9,002.61	7,950.71	0
2022-01-25	9,101.74	9,146.80	8,948.54	9,002.61	7,950.71	55,780
2022-01-24	9,101.74	9,191.86	9,011.62	9,056.68	7,998.46	35,971
2022-01-21	9,236.91	9,236.91	9,101.74	9,146.80	8,078.04	10,405
2022-01-20	9,101.74	9,236.91	9,101.74	9,236.91	8,157.63	9,062
2022-01-19	9,146.80	9,236.91	9,056.68	9,146.80	8,078.04	30,574
2022-01-18	9,146.80	9,281.97	9,146.80	9,146.80	8,078.04	14,305
2022-01-17	9,191.86	9,327.03	9,056.68	9,281.97	8,197.42	16,847
2022-01-14	9,372.09	9,417.15	9,236.91	9,236.91	8,157.63	16,084
2022-01-13	9,417.15	9,417.15	9,281.97	9,372.09	8,277.01	10,488
2022-01-12	9,327.03	9,372.09	9,281.97	9,372.09	8,277.01	9,008
2022-01-11	9,281.97	9,417.15	9,236.91	9,327.03	8,237.22	48,832
2022-01-10	9,372.09	9,417.15	9,281.97	9,327.03	8,237.22	9,179
2022-01-07	9,236.91	9,372.09	9,236.91	9,372.09	8,277.01	10,347
2022-01-06	9,236.91	9,372.09	9,236.91	9,236.91	8,157.63	16,394
2022-01-05	9,417.15	9,417.15	9,327.03	9,327.03	8,237.22	29,029
2022-01-04	9,372.09	9,417.15	9,236.91	9,372.09	8,277.01	24,250
2021-12-30	9,462.21	9,507.26	9,281.97	9,327.03	8,237.22	66,218
2021-12-29	9,552.32	9,642.44	9,372.09	9,507.26	8,396.39	52,858
2021-12-28	10,047.96	10,093.02	9,822.67	9,822.67	8,197.42	61,596
2021-12-27	10,047.96	10,093.02	9,912.79	10,002.90	8,347.84	43,801
2021-12-24	9,957.84	10,047.96	9,912.79	10,047.96	8,385.44	22,203
2021-12-23	10,183.13	10,228.19	9,957.84	9,957.84	8,310.23	30,062
2021-12-22	9,957.84	10,183.13	9,912.79	10,138.08	8,460.64	36,333
2021-12-21	9,867.73	9,957.84	9,732.55	9,912.79	8,272.63	15,759
2021-12-20	9,822.67	10,002.90	9,777.61	9,867.73	8,235.03	19,442
2021-12-17	9,912.79	9,957.84	9,777.61	9,912.79	8,272.63	9,468
2021-12-16	10,093.02	10,093.02	9,822.67	9,867.73	8,235.03	11,015
2021-12-15	9,912.79	10,047.96	9,822.67	10,002.90	8,347.84	24,186
2021-12-14	9,822.67	10,138.08	9,732.55	10,002.90	8,347.84	33,321
2021-12-13	9,822.67	9,867.73	9,732.55	9,867.73	8,235.03	12,219
2021-12-10	9,642.44	9,822.67	9,597.38	9,822.67	8,197.42	9,169
2021-12-09	9,687.50	9,777.61	9,597.38	9,777.61	8,159.82	8,169
2021-12-08	9,822.67	9,822.67	9,642.44	9,687.50	8,084.61	12,308
2021-12-07	9,597.38	9,777.61	9,597.38	9,732.55	8,122.22	7,721
2021-12-06	9,597.38	9,687.50	9,462.21	9,597.38	8,009.41	28,562
2021-12-03	9,597.38	9,597.38	9,417.15	9,597.38	8,009.41	21,136
2021-12-02	9,372.09	9,552.32	9,372.09	9,507.26	7,934.20	17,484
2021-12-01	9,372.09	9,552.32	9,281.97	9,417.15	7,859.00	18,887
2021-11-30	9,822.67	9,867.73	9,327.03	9,372.09	7,821.40	37,268
2021-11-29	9,597.38	10,002.90	9,597.38	9,777.61	8,159.82	37,388
2021-11-26	10,093.02	10,093.02	9,867.73	9,957.84	8,310.23	27,462
2021-11-25	10,093.02	10,138.08	10,002.90	10,138.08	8,460.64	10,324
2021-11-24	10,002.90	10,093.02	9,912.79	10,093.02	8,423.04	21,719
2021-11-23	10,002.90	10,002.90	9,912.79	10,002.90	8,347.84	12,072
2021-11-22	10,138.08	10,138.08	9,777.61	10,002.90	8,347.84	24,878
2021-11-19	9,957.84	10,228.19	9,777.61	10,093.02	8,423.04	39,434

← NewerPage 20 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.