LK Samyang Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2,496.22	2,527.76	2,392.59	2,424.13	12,120.63	191,008
2025-01-22	2,415.12	2,617.88	2,388.08	2,496.22	12,481.10	1,337,964
2025-01-21	2,505.23	2,572.82	2,361.05	2,361.05	11,805.23	688,979
2025-01-20	2,406.10	2,419.62	2,338.52	2,338.52	11,692.58	127,496
2025-01-17	2,460.17	2,469.18	2,392.59	2,401.60	12,007.99	180,463
2025-01-16	2,532.27	2,644.91	2,437.64	2,487.21	12,436.04	732,871
2025-01-15	2,469.18	2,473.69	2,383.57	2,469.18	12,345.92	143,113
2025-01-14	2,478.20	2,554.80	2,428.63	2,446.66	12,233.28	198,327
2025-01-13	2,487.21	2,532.27	2,442.15	2,442.15	12,210.75	154,097
2025-01-10	2,631.39	2,631.39	2,460.17	2,473.69	12,368.45	265,838
2025-01-09	2,604.36	2,671.95	2,568.31	2,631.39	13,156.97	247,438
2025-01-08	2,599.85	2,649.42	2,550.29	2,613.37	13,066.85	255,075
2025-01-07	2,599.85	2,753.05	2,550.29	2,626.89	13,134.44	648,824
2025-01-06	2,523.25	2,577.32	2,509.74	2,541.28	12,706.39	227,263
2025-01-03	2,473.69	2,550.29	2,469.18	2,478.20	12,390.98	205,442
2025-01-02	2,374.56	2,496.22	2,325.00	2,473.69	12,368.45	289,286
2024-12-30	2,284.45	2,379.07	2,270.93	2,343.02	11,715.11	124,924
2024-12-27	2,464.68	2,491.71	2,288.95	2,329.50	11,647.52	308,874
2024-12-26	2,595.35	2,662.93	2,487.21	2,505.23	12,526.16	324,788
2024-12-24	2,676.45	2,717.00	2,590.84	2,613.37	13,066.85	503,470
2024-12-23	2,514.24	2,847.67	2,505.23	2,676.45	13,382.26	2,297,055
2024-12-20	2,653.92	2,698.98	2,491.71	2,491.71	12,458.57	355,329
2024-12-19	2,658.43	2,753.05	2,617.88	2,676.45	13,382.26	444,730
2024-12-18	2,739.53	2,978.34	2,721.51	2,762.06	13,810.31	1,683,664
2024-12-17	2,843.17	2,847.67	2,671.95	2,721.51	13,607.55	496,587
2024-12-16	2,685.46	2,816.13	2,649.42	2,766.57	13,832.84	983,137
2024-12-13	2,626.89	2,676.45	2,577.32	2,658.43	13,292.14	422,633
2024-12-12	2,698.98	2,739.53	2,554.80	2,640.41	13,202.03	611,104
2024-12-11	2,653.92	2,680.96	2,523.25	2,680.96	13,404.79	666,945
2024-12-10	2,446.66	2,635.90	2,446.66	2,595.35	12,976.74	760,512
2024-12-09	2,509.74	2,536.77	2,401.60	2,482.70	12,413.51	633,137
2024-12-06	2,694.48	2,766.57	2,536.77	2,617.88	13,089.38	871,565
2024-12-05	2,798.11	2,915.26	2,577.32	2,798.11	13,990.55	1,959,911
2024-12-04	3,072.96	3,181.10	2,766.57	2,766.57	13,832.84	7,254,357
2024-12-03	2,919.77	3,090.99	2,811.63	2,982.85	14,914.24	4,983,039
2024-12-02	3,212.64	3,230.67	2,892.73	2,942.30	14,711.48	3,607,053
2024-11-29	2,473.69	3,167.59	2,473.69	3,127.03	15,635.17	15,239,980
2024-11-28	2,451.16	2,586.34	2,446.66	2,469.18	12,345.92	690,979
2024-11-27	2,658.43	2,658.43	2,433.14	2,464.68	12,323.40	1,123,973
2024-11-26	2,464.68	2,541.28	2,433.14	2,464.68	12,323.40	506,108
2024-11-25	2,496.22	2,586.34	2,478.20	2,478.20	12,390.98	812,547
2024-11-22	2,419.62	2,554.80	2,415.12	2,451.16	12,255.81	587,939
2024-11-21	2,577.32	2,604.36	2,442.15	2,455.67	12,278.34	596,006
2024-11-20	2,640.41	2,676.45	2,527.76	2,608.87	13,044.33	697,191
2024-11-19	2,766.57	2,888.23	2,685.46	2,698.98	13,494.91	1,427,275
2024-11-18	2,978.34	3,199.13	2,735.03	2,766.57	13,832.84	5,549,887
2024-11-15	2,829.65	2,933.28	2,703.49	2,888.23	14,441.13	1,806,606
2024-11-14	2,982.85	3,104.50	2,816.13	3,036.92	15,184.59	2,967,556
2024-11-13	3,113.52	3,127.03	2,879.21	3,018.89	15,094.47	1,995,727
2024-11-12	3,190.11	3,388.37	2,973.84	3,136.04	15,680.22	7,130,675
2024-11-11	2,347.53	3,059.45	2,334.01	3,059.45	15,297.23	11,975,820
2024-11-08	2,221.37	2,473.69	2,167.30	2,356.54	11,782.70	3,833,608
2024-11-07	2,185.32	2,433.14	2,090.70	2,221.37	11,106.83	5,382,704
2024-11-06	1,987.06	2,063.66	1,969.04	2,014.10	10,070.49	356,843
2024-11-05	2,014.10	2,054.65	1,969.04	1,982.56	9,912.79	288,909
2024-11-04	1,987.06	2,113.23	1,987.06	2,027.62	10,138.08	330,477
2024-11-01	2,054.65	2,108.72	2,018.60	2,018.60	10,093.02	278,077
2024-10-31	2,270.93	2,279.94	2,059.16	2,059.16	10,295.78	693,454
2024-10-30	2,356.54	2,397.09	2,284.45	2,297.96	11,489.82	438,380
2024-10-29	2,401.60	2,460.17	2,311.48	2,365.55	11,827.76	941,842

← NewerPage 8 of 21 · 1,225 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.