LK Samyang Co., Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	9,867.73	10,002.90	9,732.55	9,867.73	8,235.03	21,639
2021-11-17	10,093.02	10,093.02	9,822.67	9,957.84	8,310.23	22,545
2021-11-16	10,138.08	10,138.08	9,912.79	10,047.96	8,385.44	27,754
2021-11-15	10,093.02	10,093.02	9,867.73	10,002.90	8,347.84	19,137
2021-11-12	9,867.73	10,093.02	9,867.73	9,957.84	8,310.23	16,141
2021-11-11	9,822.67	9,912.79	9,732.55	9,867.73	8,235.03	22,648
2021-11-10	10,002.90	10,002.90	9,777.61	9,867.73	8,235.03	36,408
2021-11-09	10,228.19	10,318.31	9,957.84	10,002.90	8,347.84	43,513
2021-11-08	10,273.25	10,408.42	10,183.13	10,273.25	8,573.45	29,494
2021-11-05	10,453.48	10,498.54	10,273.25	10,408.42	8,686.26	36,924
2021-11-04	10,453.48	10,543.60	10,363.37	10,453.48	8,723.86	34,935
2021-11-03	10,318.31	10,453.48	10,228.19	10,453.48	8,723.86	28,513
2021-11-02	10,228.19	10,363.37	10,138.08	10,273.25	8,573.45	31,125
2021-11-01	10,363.37	10,453.48	10,138.08	10,183.13	8,498.25	55,691
2021-10-29	10,543.60	10,859.01	10,318.31	10,408.42	8,686.26	47,225
2021-10-28	10,498.54	10,723.83	10,498.54	10,543.60	8,799.07	53,155
2021-10-27	10,498.54	10,543.60	10,273.25	10,498.54	8,761.47	40,919
2021-10-26	10,408.42	10,588.66	10,363.37	10,498.54	8,761.47	45,068
2021-10-25	10,498.54	10,498.54	10,318.31	10,363.37	8,648.66	25,613
2021-10-22	10,318.31	10,453.48	10,183.13	10,408.42	8,686.26	32,729
2021-10-21	10,453.48	10,453.48	10,228.19	10,318.31	8,611.05	44,451

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.