LK Samyang Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2,325.00 | 2,514.24 | 2,302.47 | 2,433.14 | 12,165.69 | 3,129,599 |
| 2024-10-25 | 2,270.93 | 2,455.67 | 2,243.89 | 2,293.46 | 11,467.29 | 2,053,346 |
| 2024-10-24 | 2,595.35 | 2,680.96 | 2,198.84 | 2,257.41 | 11,287.06 | 3,752,245 |
| 2024-10-23 | 2,270.93 | 2,482.70 | 2,158.28 | 2,397.09 | 11,985.46 | 2,878,758 |
| 2024-10-22 | 2,243.89 | 2,505.23 | 2,180.81 | 2,252.91 | 11,264.53 | 2,361,677 |
| 2024-10-21 | 2,275.43 | 2,374.56 | 2,225.87 | 2,284.45 | 11,422.23 | 630,796 |
| 2024-10-18 | 2,347.53 | 2,428.63 | 2,207.85 | 2,293.46 | 11,467.29 | 789,228 |
| 2024-10-17 | 2,451.16 | 2,622.38 | 2,311.48 | 2,343.02 | 11,715.11 | 2,567,632 |
| 2024-10-16 | 2,604.36 | 3,023.40 | 2,419.62 | 2,437.64 | 12,188.22 | 7,331,020 |
| 2024-10-15 | 2,748.55 | 2,753.05 | 2,509.74 | 2,568.31 | 12,841.56 | 1,545,561 |
| 2024-10-14 | 2,379.07 | 2,906.25 | 2,293.46 | 2,793.60 | 13,968.02 | 11,030,273 |
| 2024-10-11 | 2,446.66 | 2,500.73 | 2,315.99 | 2,374.56 | 11,872.81 | 1,165,494 |
| 2024-10-10 | 2,388.08 | 2,640.41 | 2,338.52 | 2,473.69 | 12,368.45 | 7,152,705 |
| 2024-10-08 | 1,937.50 | 2,478.20 | 1,937.50 | 2,352.03 | 11,760.17 | 12,243,717 |
| 2024-10-07 | 1,978.05 | 2,018.60 | 1,892.44 | 1,973.55 | 9,867.73 | 1,080,503 |
| 2024-10-04 | 1,865.41 | 2,126.74 | 1,787.00 | 1,982.56 | 9,912.79 | 7,735,157 |
| 2024-10-02 | 1,683.37 | 2,009.59 | 1,683.37 | 1,802.32 | 9,011.62 | 4,154,384 |
| 2024-09-30 | 1,767.18 | 1,842.88 | 1,703.20 | 1,707.70 | 8,538.51 | 464,932 |
| 2024-09-27 | 1,735.64 | 1,883.43 | 1,677.06 | 1,767.18 | 8,835.90 | 2,391,960 |
| 2024-09-26 | 1,740.14 | 1,833.87 | 1,718.52 | 1,739.24 | 8,651.16 | 831,887 |
| 2024-09-25 | 1,648.23 | 2,005.09 | 1,613.98 | 1,761.77 | 8,763.22 | 6,323,955 |
| 2024-09-24 | 1,590.55 | 1,712.21 | 1,559.91 | 1,641.92 | 8,167.05 | 652,662 |
| 2024-09-23 | 1,569.82 | 1,687.88 | 1,540.99 | 1,589.65 | 7,907.07 | 628,515 |
| 2024-09-20 | 1,578.84 | 1,604.97 | 1,567.12 | 1,570.73 | 7,812.94 | 172,526 |
| 2024-09-19 | 1,622.99 | 1,651.83 | 1,550.00 | 1,578.84 | 7,853.28 | 340,571 |
| 2024-09-13 | 1,677.96 | 1,716.71 | 1,591.45 | 1,611.28 | 8,014.65 | 505,440 |
| 2024-09-12 | 1,685.17 | 1,753.66 | 1,664.45 | 1,682.47 | 8,368.76 | 929,803 |
| 2024-09-11 | 1,856.39 | 1,896.95 | 1,658.14 | 1,658.14 | 8,247.74 | 1,138,189 |
| 2024-09-10 | 1,955.52 | 2,027.62 | 1,833.87 | 1,892.44 | 9,413.18 | 2,467,875 |
| 2024-09-09 | 1,996.07 | 2,230.38 | 1,892.44 | 1,928.49 | 9,592.48 | 9,637,202 |
| 2024-09-06 | 1,446.37 | 1,878.92 | 1,395.90 | 1,878.92 | 9,345.94 | 8,679,964 |
| 2024-09-05 | 1,486.92 | 1,538.28 | 1,426.54 | 1,446.37 | 7,194.36 | 109,050 |
| 2024-09-04 | 1,540.09 | 1,541.89 | 1,489.62 | 1,499.53 | 7,458.82 | 119,196 |
| 2024-09-03 | 1,566.22 | 1,624.80 | 1,566.22 | 1,571.63 | 7,817.42 | 89,931 |
| 2024-09-02 | 1,606.77 | 1,630.20 | 1,550.90 | 1,579.74 | 7,857.76 | 128,717 |
| 2024-08-30 | 1,606.77 | 1,637.41 | 1,605.87 | 1,622.09 | 8,068.44 | 112,798 |
| 2024-08-29 | 1,640.12 | 1,736.54 | 1,582.44 | 1,606.77 | 7,992.24 | 398,292 |
| 2024-08-28 | 1,734.74 | 1,754.56 | 1,646.42 | 1,646.42 | 8,189.46 | 323,640 |
| 2024-08-27 | 1,724.82 | 1,869.91 | 1,712.21 | 1,771.69 | 8,812.53 | 1,133,021 |
| 2024-08-26 | 1,806.83 | 1,838.37 | 1,685.17 | 1,758.17 | 8,745.29 | 623,444 |
| 2024-08-23 | 1,942.00 | 1,973.55 | 1,801.42 | 1,847.38 | 9,189.05 | 1,359,355 |
| 2024-08-22 | 1,579.74 | 2,045.64 | 1,532.88 | 1,960.03 | 9,749.36 | 8,069,226 |
| 2024-08-21 | 1,535.58 | 1,777.09 | 1,494.13 | 1,579.74 | 7,857.76 | 1,365,274 |
| 2024-08-20 | 1,456.28 | 1,820.35 | 1,440.96 | 1,541.89 | 7,669.50 | 2,172,542 |
| 2024-08-19 | 1,409.42 | 1,787.00 | 1,397.70 | 1,478.81 | 7,355.73 | 1,455,512 |
| 2024-08-16 | 1,440.96 | 1,440.96 | 1,406.71 | 1,409.42 | 7,010.58 | 14,855 |
| 2024-08-14 | 1,417.53 | 1,429.24 | 1,407.62 | 1,420.23 | 7,064.37 | 8,233 |
| 2024-08-13 | 1,420.23 | 1,421.13 | 1,351.74 | 1,415.73 | 7,041.95 | 7,786 |
| 2024-08-12 | 1,396.80 | 1,424.74 | 1,396.80 | 1,420.23 | 7,064.37 | 7,486 |
| 2024-08-09 | 1,390.49 | 1,401.31 | 1,382.38 | 1,396.80 | 6,947.82 | 8,538 |
| 2024-08-08 | 1,369.77 | 1,395.00 | 1,325.61 | 1,364.36 | 6,786.45 | 19,581 |
| 2024-08-07 | 1,342.73 | 1,365.26 | 1,340.03 | 1,360.76 | 6,768.52 | 14,727 |
| 2024-08-06 | 1,347.24 | 1,384.19 | 1,321.10 | 1,349.04 | 6,710.25 | 68,889 |
| 2024-08-05 | 1,459.88 | 1,481.51 | 1,333.72 | 1,342.73 | 6,678.87 | 59,541 |
| 2024-08-02 | 1,515.76 | 1,516.66 | 1,474.30 | 1,481.51 | 7,369.17 | 37,766 |
| 2024-08-01 | 1,513.95 | 1,540.99 | 1,504.94 | 1,526.57 | 7,593.30 | 12,206 |
| 2024-07-31 | 1,518.46 | 1,528.37 | 1,504.94 | 1,513.95 | 7,530.54 | 10,580 |
| 2024-07-30 | 1,604.97 | 1,604.97 | 1,518.46 | 1,518.46 | 7,552.95 | 39,250 |
| 2024-07-29 | 1,553.60 | 1,553.60 | 1,525.67 | 1,528.37 | 7,602.26 | 6,678 |
| 2024-07-26 | 1,531.98 | 1,536.48 | 1,517.56 | 1,527.47 | 7,597.78 | 12,312 |
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.