LK Samyang Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1,714.91	1,723.92	1,692.38	1,703.20	8,515.98	83,002
2025-04-23	1,714.01	1,731.13	1,702.30	1,715.81	8,579.07	92,643
2025-04-22	1,725.73	1,727.53	1,683.37	1,709.50	8,547.52	123,826
2025-04-21	1,660.84	1,905.96	1,645.52	1,725.73	8,628.63	831,910
2025-04-18	1,676.16	1,676.16	1,648.23	1,661.74	8,308.72	42,185
2025-04-17	1,656.34	1,701.39	1,656.34	1,667.15	8,335.75	78,416
2025-04-16	1,712.21	1,951.02	1,657.24	1,657.24	8,286.19	940,319
2025-04-15	1,688.78	1,757.27	1,638.31	1,712.21	8,561.04	53,100
2025-04-14	1,667.15	1,705.00	1,659.94	1,688.78	8,443.89	32,660
2025-04-11	1,660.84	1,668.05	1,609.48	1,667.15	8,335.75	26,633
2025-04-10	1,595.06	1,660.84	1,595.06	1,660.84	8,304.21	46,283
2025-04-09	1,550.90	1,582.44	1,477.91	1,540.99	7,704.94	42,845
2025-04-08	1,553.60	1,631.10	1,553.60	1,583.34	7,916.71	58,195
2025-04-07	1,632.91	1,655.44	1,550.00	1,550.90	7,754.50	78,744
2025-04-04	1,613.08	1,712.21	1,613.08	1,664.45	8,322.23	48,796
2025-04-03	1,650.93	1,675.26	1,638.31	1,643.72	8,218.60	40,940
2025-04-02	1,731.13	1,757.27	1,672.56	1,675.26	8,376.30	38,710
2025-04-01	1,685.17	1,757.27	1,685.17	1,737.44	8,687.21	43,472
2025-03-31	1,675.26	1,711.31	1,653.63	1,685.17	8,425.87	63,785
2025-03-28	1,759.07	1,763.57	1,694.19	1,708.60	8,543.02	82,226
2025-03-27	1,793.31	1,806.83	1,758.17	1,758.17	8,790.84	52,232
2025-03-26	1,802.32	1,820.35	1,784.30	1,802.32	9,011.62	43,718
2025-03-25	1,838.37	1,883.43	1,801.42	1,806.83	9,034.15	108,435
2025-03-24	1,811.34	1,865.41	1,806.83	1,838.37	9,191.86	37,098
2025-03-21	1,820.35	1,842.88	1,798.72	1,829.36	9,146.80	59,105
2025-03-20	1,851.89	1,874.42	1,829.36	1,829.36	9,146.80	78,742
2025-03-19	1,883.43	1,982.56	1,838.37	1,847.38	9,236.91	170,118
2025-03-18	1,937.50	1,946.51	1,883.43	1,892.44	9,462.21	86,836
2025-03-17	1,969.04	1,982.56	1,896.95	1,928.49	9,642.44	128,251
2025-03-14	1,969.04	2,005.09	1,951.02	1,960.03	9,800.14	140,472
2025-03-13	1,914.97	2,248.40	1,914.97	2,000.58	10,002.90	2,086,479
2025-03-12	1,946.51	1,946.51	1,901.45	1,914.97	9,574.85	50,680
2025-03-11	1,896.95	1,937.50	1,869.91	1,919.48	9,597.38	87,118
2025-03-10	1,937.50	1,964.53	1,919.48	1,932.99	9,664.97	50,594
2025-03-07	2,027.62	2,027.62	1,946.51	1,955.52	9,777.61	94,985
2025-03-06	2,050.14	2,140.26	2,023.11	2,032.12	10,160.61	146,696
2025-03-05	2,014.10	2,126.74	1,982.56	2,081.68	10,408.42	148,181
2025-03-04	1,987.06	2,014.10	1,946.51	2,014.10	10,070.49	81,937
2025-02-28	2,009.59	2,032.12	1,982.56	1,987.06	9,935.31	67,622
2025-02-27	2,041.13	2,086.19	2,027.62	2,032.12	10,160.61	62,353
2025-02-26	2,045.64	2,104.21	2,036.63	2,036.63	10,183.13	82,542
2025-02-25	2,117.73	2,126.74	2,063.66	2,068.17	10,340.84	79,654
2025-02-24	2,072.67	2,117.73	2,023.11	2,090.70	10,453.48	125,557
2025-02-21	2,099.71	2,108.72	2,054.65	2,081.68	10,408.42	109,995
2025-02-20	2,158.28	2,158.28	2,090.70	2,090.70	10,453.48	101,048
2025-02-19	2,194.33	2,198.84	2,140.26	2,144.77	10,723.83	97,877
2025-02-18	2,189.82	2,221.37	2,162.79	2,180.81	10,904.06	98,089
2025-02-17	2,117.73	2,279.94	2,117.73	2,198.84	10,994.18	242,564
2025-02-14	2,144.77	2,212.35	2,122.24	2,122.24	10,611.19	202,920
2025-02-13	2,162.79	2,207.85	2,108.72	2,122.24	10,611.19	118,508
2025-02-12	2,194.33	2,198.84	2,113.23	2,140.26	10,701.30	112,727
2025-02-11	2,284.45	2,347.53	2,212.35	2,212.35	11,061.77	142,454
2025-02-10	2,266.42	2,302.47	2,212.35	2,261.92	11,309.59	110,969
2025-02-07	2,302.47	2,356.54	2,279.94	2,302.47	11,512.35	103,786
2025-02-06	2,392.59	2,406.10	2,306.98	2,315.99	11,579.94	188,916
2025-02-05	2,343.02	2,505.23	2,325.00	2,370.06	11,850.29	425,618
2025-02-04	2,243.89	2,338.52	2,243.89	2,284.45	11,422.23	95,860
2025-02-03	2,338.52	2,361.05	2,234.88	2,234.88	11,174.41	138,544
2025-01-31	2,365.55	2,419.62	2,352.03	2,365.55	11,827.76	122,666
2025-01-24	2,415.12	2,568.31	2,365.55	2,428.63	12,143.16	314,373

← NewerPage 7 of 21 · 1,222 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.