LK Samyang Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,671.00 | 1,693.00 | 1,614.00 | 1,633.00 | 8,165.00 | 92,243 |
| 2025-10-22 | 1,650.00 | 1,656.00 | 1,605.00 | 1,628.00 | 8,140.00 | 54,728 |
| 2025-10-21 | 1,680.00 | 1,724.00 | 1,611.00 | 1,650.00 | 8,250.00 | 112,241 |
| 2025-10-20 | 1,675.00 | 1,690.00 | 1,645.00 | 1,675.00 | 8,375.00 | 61,294 |
| 2025-10-17 | 1,712.00 | 1,718.00 | 1,650.00 | 1,676.00 | 8,380.00 | 107,892 |
| 2025-10-16 | 1,732.00 | 1,745.00 | 1,705.00 | 1,709.00 | 8,545.00 | 112,909 |
| 2025-10-15 | 1,715.00 | 1,790.00 | 1,715.00 | 1,726.00 | 8,630.00 | 161,183 |
| 2025-10-14 | 1,768.00 | 1,808.00 | 1,705.00 | 1,705.00 | 8,525.00 | 192,268 |
| 2025-10-13 | 1,730.00 | 1,852.00 | 1,705.00 | 1,767.00 | 8,835.00 | 539,857 |
| 2025-10-10 | 1,789.00 | 1,920.00 | 1,710.00 | 1,759.00 | 8,795.00 | 1,049,103 |
| 2025-10-02 | 1,709.00 | 1,980.00 | 1,700.00 | 1,796.00 | 8,980.00 | 3,306,189 |
| 2025-10-01 | 1,835.00 | 1,849.00 | 1,694.00 | 1,694.00 | 8,470.00 | 482,759 |
| 2025-09-30 | 1,800.00 | 2,015.00 | 1,800.00 | 1,849.00 | 9,245.00 | 2,874,865 |
| 2025-09-29 | 1,602.27 | 1,883.43 | 1,602.27 | 1,694.19 | 8,470.93 | 4,930,383 |
| 2025-09-26 | 1,441.86 | 1,815.84 | 1,441.86 | 1,602.27 | 8,011.33 | 6,776,386 |
| 2025-09-25 | 1,492.32 | 1,493.23 | 1,450.87 | 1,466.19 | 7,330.96 | 97,109 |
| 2025-09-24 | 1,507.64 | 1,520.26 | 1,477.91 | 1,491.42 | 7,457.12 | 109,430 |
| 2025-09-23 | 1,564.42 | 1,564.42 | 1,485.12 | 1,522.06 | 7,610.32 | 226,935 |
| 2025-09-22 | 1,621.19 | 1,621.19 | 1,539.19 | 1,555.41 | 7,777.03 | 275,228 |
| 2025-09-19 | 1,760.87 | 1,760.87 | 1,760.87 | 1,760.87 | 8,804.36 | 0 |
| 2025-09-18 | 1,405.81 | 1,792.41 | 1,389.59 | 1,760.87 | 8,804.36 | 5,040,282 |
| 2025-09-17 | 1,377.88 | 1,391.39 | 1,363.46 | 1,378.78 | 6,893.89 | 45,674 |
| 2025-09-16 | 1,378.78 | 1,394.10 | 1,374.27 | 1,376.98 | 6,884.88 | 52,386 |
| 2025-09-15 | 1,404.91 | 1,405.81 | 1,371.57 | 1,378.78 | 6,893.89 | 39,217 |
| 2025-09-12 | 1,365.26 | 1,406.71 | 1,360.76 | 1,398.60 | 6,993.02 | 72,146 |
| 2025-09-11 | 1,405.81 | 1,416.63 | 1,364.36 | 1,365.26 | 6,826.30 | 91,644 |
| 2025-09-10 | 1,400.41 | 1,405.81 | 1,381.48 | 1,405.81 | 7,029.07 | 31,646 |
| 2025-09-09 | 1,383.28 | 1,400.41 | 1,383.28 | 1,396.80 | 6,984.01 | 22,124 |
| 2025-09-08 | 1,405.81 | 1,417.53 | 1,387.79 | 1,395.90 | 6,979.50 | 44,953 |
| 2025-09-05 | 1,428.34 | 1,431.95 | 1,406.71 | 1,414.82 | 7,074.12 | 25,203 |
| 2025-09-04 | 1,402.21 | 1,431.05 | 1,393.20 | 1,426.54 | 7,132.70 | 47,451 |
| 2025-09-03 | 1,387.79 | 1,402.21 | 1,378.78 | 1,402.21 | 7,011.04 | 40,115 |
| 2025-09-02 | 1,387.79 | 1,421.13 | 1,383.28 | 1,383.28 | 6,916.42 | 46,948 |
| 2025-09-01 | 1,409.42 | 1,428.34 | 1,385.99 | 1,401.31 | 7,006.54 | 51,729 |
| 2025-08-29 | 1,416.63 | 1,446.37 | 1,402.21 | 1,408.52 | 7,042.58 | 54,734 |
| 2025-08-28 | 1,398.60 | 1,437.35 | 1,395.00 | 1,423.84 | 7,119.18 | 52,387 |
| 2025-08-27 | 1,399.51 | 1,426.54 | 1,398.60 | 1,409.42 | 7,047.09 | 67,372 |
| 2025-08-26 | 1,431.05 | 1,431.05 | 1,376.98 | 1,411.22 | 7,056.10 | 100,374 |
| 2025-08-25 | 1,306.69 | 1,495.93 | 1,306.69 | 1,402.21 | 7,011.04 | 413,003 |
| 2025-08-22 | 1,659.04 | 1,659.04 | 1,595.06 | 1,616.69 | 8,083.43 | 39,020 |
| 2025-08-21 | 1,576.13 | 1,619.39 | 1,576.13 | 1,604.07 | 8,020.34 | 42,110 |
| 2025-08-20 | 1,595.06 | 1,604.97 | 1,550.90 | 1,602.27 | 8,011.33 | 48,731 |
| 2025-08-19 | 1,615.78 | 1,644.62 | 1,595.96 | 1,602.27 | 8,011.33 | 43,290 |
| 2025-08-18 | 1,644.62 | 1,652.73 | 1,604.07 | 1,623.89 | 8,119.47 | 49,562 |
| 2025-08-14 | 1,640.12 | 1,662.64 | 1,631.10 | 1,638.31 | 8,191.57 | 48,289 |
| 2025-08-13 | 1,630.20 | 1,644.62 | 1,618.49 | 1,644.62 | 8,223.11 | 50,150 |
| 2025-08-12 | 1,649.13 | 1,670.76 | 1,623.89 | 1,623.89 | 8,119.47 | 93,629 |
| 2025-08-11 | 1,669.85 | 1,685.17 | 1,635.61 | 1,643.72 | 8,218.60 | 60,651 |
| 2025-08-08 | 1,668.05 | 1,722.12 | 1,664.45 | 1,668.95 | 8,344.76 | 77,561 |
| 2025-08-07 | 1,669.85 | 1,699.59 | 1,667.15 | 1,675.26 | 8,376.30 | 62,638 |
| 2025-08-06 | 1,705.00 | 1,718.52 | 1,677.06 | 1,682.47 | 8,412.35 | 118,037 |
| 2025-08-05 | 1,728.43 | 1,788.81 | 1,695.09 | 1,705.00 | 8,525.00 | 170,826 |
| 2025-08-04 | 1,788.81 | 1,796.92 | 1,669.85 | 1,729.33 | 8,646.65 | 397,394 |
| 2025-08-01 | 1,860.90 | 2,185.32 | 1,806.83 | 1,824.85 | 9,124.27 | 4,823,961 |
| 2025-07-31 | 1,771.69 | 1,796.02 | 1,736.54 | 1,746.45 | 8,732.26 | 64,234 |
| 2025-07-30 | 1,755.46 | 1,784.30 | 1,755.46 | 1,771.69 | 8,858.43 | 45,019 |
| 2025-07-29 | 1,799.62 | 1,838.37 | 1,771.69 | 1,771.69 | 8,858.43 | 44,542 |
| 2025-07-28 | 1,811.34 | 1,865.41 | 1,792.41 | 1,799.62 | 8,998.11 | 43,905 |
| 2025-07-25 | 1,815.84 | 1,851.89 | 1,806.83 | 1,811.34 | 9,056.68 | 25,653 |
| 2025-07-24 | 1,847.38 | 1,869.91 | 1,815.84 | 1,815.84 | 9,079.21 | 38,456 |
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.