LK Samyang Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,425.00 | 1,527.00 | 1,383.00 | 1,489.00 | 7,445.00 | 1,199,731 |
| 2026-01-19 | 1,385.00 | 1,431.00 | 1,374.00 | 1,423.00 | 7,115.00 | 341,192 |
| 2026-01-16 | 1,384.00 | 1,408.00 | 1,359.00 | 1,369.00 | 6,845.00 | 185,612 |
| 2026-01-15 | 1,399.00 | 1,399.00 | 1,356.00 | 1,384.00 | 6,920.00 | 238,188 |
| 2026-01-14 | 1,432.00 | 1,448.00 | 1,379.00 | 1,380.00 | 6,900.00 | 399,397 |
| 2026-01-13 | 1,452.00 | 1,456.00 | 1,412.00 | 1,448.00 | 7,240.00 | 269,366 |
| 2026-01-12 | 1,490.00 | 1,515.00 | 1,425.00 | 1,445.00 | 7,225.00 | 568,323 |
| 2026-01-09 | 1,516.00 | 1,555.00 | 1,452.00 | 1,453.00 | 7,265.00 | 448,354 |
| 2026-01-08 | 1,521.00 | 1,625.00 | 1,463.00 | 1,515.00 | 7,575.00 | 1,540,024 |
| 2026-01-07 | 1,610.00 | 1,640.00 | 1,478.00 | 1,482.00 | 7,410.00 | 949,705 |
| 2026-01-06 | 1,468.00 | 1,685.00 | 1,425.00 | 1,580.00 | 7,900.00 | 4,631,435 |
| 2026-01-05 | 1,452.00 | 1,502.00 | 1,412.00 | 1,468.00 | 7,340.00 | 927,360 |
| 2026-01-02 | 1,372.00 | 1,458.00 | 1,372.00 | 1,438.00 | 7,190.00 | 728,305 |
| 2025-12-30 | 1,407.00 | 1,410.00 | 1,356.00 | 1,365.00 | 6,825.00 | 327,700 |
| 2025-12-29 | 1,403.00 | 1,430.00 | 1,378.00 | 1,406.00 | 7,030.00 | 359,298 |
| 2025-12-26 | 1,421.00 | 1,454.00 | 1,383.00 | 1,401.00 | 7,005.00 | 519,364 |
| 2025-12-24 | 1,447.00 | 1,531.00 | 1,400.00 | 1,421.00 | 7,105.00 | 1,785,619 |
| 2025-12-23 | 1,701.00 | 1,723.00 | 1,430.00 | 1,447.00 | 7,235.00 | 2,546,246 |
| 2025-12-22 | 1,423.00 | 1,770.00 | 1,380.00 | 1,621.00 | 8,105.00 | 8,629,500 |
| 2025-12-19 | 1,240.00 | 1,540.00 | 1,231.00 | 1,374.00 | 6,870.00 | 8,083,218 |
| 2025-12-18 | 1,188.00 | 1,256.00 | 1,174.00 | 1,215.00 | 6,075.00 | 314,310 |
| 2025-12-17 | 1,235.00 | 1,235.00 | 1,198.00 | 1,202.00 | 6,010.00 | 214,025 |
| 2025-12-16 | 1,246.00 | 1,280.00 | 1,207.00 | 1,226.00 | 6,130.00 | 391,865 |
| 2025-12-15 | 1,299.00 | 1,364.00 | 1,246.00 | 1,246.00 | 6,230.00 | 1,454,264 |
| 2025-12-12 | 1,232.00 | 1,298.00 | 1,220.00 | 1,245.00 | 6,225.00 | 1,258,954 |
| 2025-12-11 | 1,197.00 | 1,244.00 | 1,175.00 | 1,210.00 | 6,050.00 | 414,345 |
| 2025-12-10 | 1,209.00 | 1,214.00 | 1,181.00 | 1,182.00 | 5,910.00 | 222,680 |
| 2025-12-09 | 1,185.00 | 1,213.00 | 1,168.00 | 1,208.00 | 6,040.00 | 309,676 |
| 2025-12-08 | 1,168.00 | 1,214.00 | 1,159.00 | 1,168.00 | 5,840.00 | 313,051 |
| 2025-12-05 | 1,181.00 | 1,185.00 | 1,148.00 | 1,153.00 | 5,765.00 | 325,421 |
| 2025-12-04 | 1,211.00 | 1,215.00 | 1,180.00 | 1,181.00 | 5,905.00 | 290,230 |
| 2025-12-03 | 1,201.00 | 1,237.00 | 1,190.00 | 1,215.00 | 6,075.00 | 272,211 |
| 2025-12-02 | 1,244.00 | 1,257.00 | 1,198.00 | 1,198.00 | 5,990.00 | 688,985 |
| 2025-12-01 | 1,266.00 | 1,275.00 | 1,235.00 | 1,254.00 | 6,270.00 | 398,487 |
| 2025-11-28 | 1,250.00 | 1,288.00 | 1,230.00 | 1,265.00 | 6,325.00 | 2,222,472 |
| 2025-11-27 | 1,387.00 | 1,745.00 | 1,367.00 | 1,499.00 | 7,495.00 | 2,042,977 |
| 2025-11-26 | 1,347.00 | 1,379.00 | 1,317.00 | 1,361.00 | 6,805.00 | 33,017 |
| 2025-11-25 | 1,339.00 | 1,380.00 | 1,320.00 | 1,346.00 | 6,730.00 | 43,099 |
| 2025-11-24 | 1,375.00 | 1,375.00 | 1,333.00 | 1,338.00 | 6,690.00 | 39,032 |
| 2025-11-21 | 1,410.00 | 1,413.00 | 1,355.00 | 1,356.00 | 6,780.00 | 43,410 |
| 2025-11-20 | 1,387.00 | 1,418.00 | 1,387.00 | 1,417.00 | 7,085.00 | 25,806 |
| 2025-11-19 | 1,407.00 | 1,440.00 | 1,378.00 | 1,387.00 | 6,935.00 | 38,723 |
| 2025-11-18 | 1,490.00 | 1,501.00 | 1,405.00 | 1,407.00 | 7,035.00 | 53,564 |
| 2025-11-17 | 1,475.00 | 1,498.00 | 1,430.00 | 1,485.00 | 7,425.00 | 65,184 |
| 2025-11-14 | 1,502.00 | 1,504.00 | 1,463.00 | 1,464.00 | 7,320.00 | 58,074 |
| 2025-11-13 | 1,547.00 | 1,547.00 | 1,490.00 | 1,502.00 | 7,510.00 | 39,881 |
| 2025-11-12 | 1,491.00 | 1,530.00 | 1,480.00 | 1,506.00 | 7,530.00 | 60,857 |
| 2025-11-11 | 1,530.00 | 1,539.00 | 1,467.00 | 1,490.00 | 7,450.00 | 70,320 |
| 2025-11-10 | 1,564.00 | 1,566.00 | 1,516.00 | 1,516.00 | 7,580.00 | 97,068 |
| 2025-11-07 | 1,482.00 | 1,692.00 | 1,479.00 | 1,564.00 | 7,820.00 | 428,624 |
| 2025-11-06 | 1,692.00 | 1,706.00 | 1,481.00 | 1,506.00 | 7,530.00 | 349,013 |
| 2025-11-05 | 1,621.00 | 1,698.00 | 1,570.00 | 1,691.00 | 8,455.00 | 197,955 |
| 2025-11-04 | 1,681.00 | 1,785.00 | 1,664.00 | 1,680.00 | 8,400.00 | 255,483 |
| 2025-11-03 | 1,770.00 | 1,852.00 | 1,710.00 | 1,714.00 | 8,570.00 | 633,513 |
| 2025-10-31 | 1,878.00 | 2,005.00 | 1,767.00 | 1,770.00 | 8,850.00 | 1,245,699 |
| 2025-10-30 | 1,697.00 | 2,090.00 | 1,656.00 | 1,930.00 | 9,650.00 | 7,171,217 |
| 2025-10-29 | 1,603.00 | 1,839.00 | 1,590.00 | 1,662.00 | 8,310.00 | 1,408,071 |
| 2025-10-28 | 1,581.00 | 1,865.00 | 1,510.00 | 1,606.00 | 8,030.00 | 1,565,735 |
| 2025-10-27 | 1,607.00 | 1,620.00 | 1,566.00 | 1,566.00 | 7,830.00 | 95,532 |
| 2025-10-24 | 1,633.00 | 1,641.00 | 1,606.00 | 1,607.00 | 8,035.00 | 65,246 |
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.