LK Samyang Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1,851.89	1,910.46	1,824.85	1,847.38	9,236.91	48,905
2025-07-22	1,923.98	1,923.98	1,847.38	1,865.41	9,327.03	32,734
2025-07-21	1,883.43	1,919.48	1,869.91	1,901.45	9,507.26	28,129
2025-07-18	1,919.48	1,932.99	1,874.42	1,883.43	9,417.15	34,762
2025-07-17	1,856.39	1,910.46	1,856.39	1,892.44	9,462.21	39,788
2025-07-16	1,910.46	1,919.48	1,842.88	1,878.92	9,394.62	57,618
2025-07-15	1,910.46	1,923.98	1,869.91	1,910.46	9,552.32	51,846
2025-07-14	1,973.55	1,973.55	1,901.45	1,910.46	9,552.32	51,771
2025-07-11	1,914.97	1,969.04	1,914.97	1,937.50	9,687.50	53,220
2025-07-10	1,960.03	1,987.06	1,928.49	1,932.99	9,664.97	65,631
2025-07-09	1,960.03	2,000.58	1,951.02	1,978.05	9,890.26	43,243
2025-07-08	1,937.50	1,978.05	1,928.49	1,955.52	9,777.61	48,870
2025-07-07	1,914.97	1,987.06	1,914.97	1,951.02	9,755.08	46,265
2025-07-04	1,987.06	2,005.09	1,942.00	1,942.00	9,710.02	56,583
2025-07-03	1,955.52	2,005.09	1,937.50	1,991.57	9,957.84	114,366
2025-07-02	1,987.06	1,987.06	1,910.46	1,955.52	9,777.61	82,785
2025-07-01	1,969.04	2,009.59	1,969.04	1,987.06	9,935.31	60,275
2025-06-30	1,951.02	2,023.11	1,942.00	1,982.56	9,912.79	81,740
2025-06-27	1,973.55	2,014.10	1,937.50	1,960.03	9,800.14	133,874
2025-06-26	2,050.14	2,054.65	1,982.56	2,000.58	10,002.90	164,171
2025-06-25	2,198.84	2,207.85	1,982.56	2,050.14	10,250.72	505,361
2025-06-24	2,216.86	2,288.95	2,167.30	2,194.33	10,971.65	339,187
2025-06-23	2,135.75	2,207.85	2,108.72	2,162.79	10,813.95	145,178
2025-06-20	2,194.33	2,225.87	2,162.79	2,189.82	10,949.12	142,385
2025-06-19	2,203.34	2,216.86	2,131.25	2,194.33	10,971.65	295,821
2025-06-18	2,397.09	2,559.30	2,203.34	2,234.88	11,174.41	886,622
2025-06-17	2,410.61	2,478.20	2,370.06	2,397.09	11,985.46	139,658
2025-06-16	2,446.66	2,487.21	2,383.57	2,401.60	12,007.99	198,435
2025-06-13	2,491.71	2,541.28	2,437.64	2,482.70	12,413.51	251,109
2025-06-12	2,505.23	2,536.77	2,464.68	2,491.71	12,458.57	159,637
2025-06-11	2,599.85	2,631.39	2,500.73	2,505.23	12,526.16	275,102
2025-06-10	2,518.75	2,631.39	2,442.15	2,595.35	12,976.74	868,991
2025-06-09	2,523.25	2,577.32	2,433.14	2,541.28	12,706.39	426,737
2025-06-05	2,617.88	2,640.41	2,527.76	2,559.30	12,796.50	404,547
2025-06-04	2,685.46	2,870.20	2,577.32	2,649.42	13,247.09	1,734,639
2025-06-02	2,730.52	2,757.56	2,671.95	2,730.52	13,652.61	1,338,876
2025-05-30	2,270.93	2,928.78	2,221.37	2,762.06	13,810.31	11,827,351
2025-05-29	2,306.98	2,356.54	2,270.93	2,288.95	11,444.76	176,191
2025-05-28	2,343.02	2,424.13	2,284.45	2,306.98	11,534.88	492,593
2025-05-27	2,234.88	2,460.17	2,234.88	2,306.98	11,534.88	1,004,148
2025-05-26	2,203.34	2,370.06	2,180.81	2,248.40	11,242.00	626,163
2025-05-23	2,275.43	2,297.96	2,176.31	2,203.34	11,016.71	290,527
2025-05-22	2,343.02	2,379.07	2,270.93	2,275.43	11,377.17	271,247
2025-05-21	2,509.74	2,518.75	2,334.01	2,361.05	11,805.23	1,027,953
2025-05-20	2,306.98	2,509.74	2,306.98	2,343.02	11,715.11	1,168,160
2025-05-19	2,248.40	2,626.89	2,207.85	2,388.08	11,940.40	5,489,658
2025-05-16	2,338.52	2,383.57	2,248.40	2,248.40	11,242.00	583,330
2025-05-15	2,257.41	2,613.37	2,239.39	2,338.52	11,692.58	5,778,979
2025-05-14	2,306.98	2,352.03	2,216.86	2,257.41	11,287.06	980,593
2025-05-13	2,234.88	2,392.59	2,207.85	2,252.91	11,264.53	2,268,554
2025-05-12	2,072.67	2,518.75	2,014.10	2,252.91	11,264.53	8,596,082
2025-05-09	1,763.57	2,153.78	1,743.75	2,086.19	10,430.95	8,226,582
2025-05-08	1,701.39	1,748.25	1,701.39	1,739.24	8,696.22	39,874
2025-05-07	1,701.39	1,717.62	1,684.27	1,716.71	8,583.57	41,958
2025-05-02	1,703.20	1,707.70	1,683.37	1,695.09	8,475.43	27,078
2025-04-30	1,696.89	1,720.32	1,679.77	1,703.20	8,515.98	34,389
2025-04-29	1,708.60	1,708.60	1,676.16	1,696.89	8,484.44	39,969
2025-04-28	1,706.80	1,747.35	1,686.07	1,689.68	8,448.40	84,632
2025-04-25	1,704.10	1,725.73	1,698.69	1,705.90	8,529.50	35,761
2025-04-24	1,714.91	1,723.92	1,692.38	1,703.20	8,515.98	83,002

← NewerPage 6 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.