LK CHEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 21,600.00 | 22,150.00 | 21,500.00 | 21,900.00 | 21,900.00 | 9,664 |
| 2026-10-20 | 22,350.00 | 22,650.00 | 21,050.00 | 21,600.00 | 21,600.00 | 7,731 |
| 2026-10-19 | 21,300.00 | 22,500.00 | 21,100.00 | 22,500.00 | 22,500.00 | 11,934 |
| 2026-10-16 | 21,250.00 | 22,100.00 | 20,900.00 | 21,550.00 | 21,550.00 | 9,375 |
| 2026-10-15 | 22,400.00 | 22,400.00 | 20,400.00 | 20,800.00 | 20,800.00 | 26,001 |
| 2026-10-14 | 23,000.00 | 24,000.00 | 22,650.00 | 23,000.00 | 23,000.00 | 22,203 |
| 2026-10-13 | 23,050.00 | 23,900.00 | 22,000.00 | 22,900.00 | 22,900.00 | 29,781 |
| 2026-10-12 | 23,650.00 | 24,850.00 | 23,500.00 | 23,850.00 | 23,850.00 | 34,639 |
| 2026-10-08 | 23,100.00 | 24,400.00 | 22,600.00 | 23,900.00 | 23,900.00 | 37,285 |
| 2026-10-07 | 24,000.00 | 24,250.00 | 23,050.00 | 23,050.00 | 23,050.00 | 19,374 |
| 2026-10-06 | 24,500.00 | 24,700.00 | 23,750.00 | 24,000.00 | 24,000.00 | 28,223 |
| 2026-10-02 | 24,750.00 | 24,950.00 | 24,200.00 | 24,350.00 | 24,350.00 | 30,726 |
| 2026-10-01 | 23,200.00 | 24,700.00 | 22,900.00 | 24,700.00 | 24,700.00 | 21,718 |
| 2026-09-30 | 23,300.00 | 24,050.00 | 23,100.00 | 23,200.00 | 23,200.00 | 13,922 |
| 2026-09-29 | 23,250.00 | 23,500.00 | 22,650.00 | 23,250.00 | 23,250.00 | 11,738 |
| 2026-09-28 | 23,000.00 | 23,400.00 | 22,800.00 | 23,350.00 | 23,350.00 | 7,777 |
| 2026-09-23 | 22,700.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | 12,191 |
| 2026-09-22 | 22,600.00 | 23,000.00 | 22,400.00 | 22,600.00 | 22,600.00 | 18,450 |
| 2026-09-21 | 22,650.00 | 22,650.00 | 21,750.00 | 22,600.00 | 22,600.00 | 10,324 |
| 2026-09-18 | 21,950.00 | 22,650.00 | 21,950.00 | 22,200.00 | 22,200.00 | 18,078 |
| 2026-09-17 | 21,850.00 | 22,600.00 | 21,300.00 | 21,650.00 | 21,650.00 | 13,734 |
| 2026-09-16 | 21,500.00 | 22,200.00 | 21,450.00 | 21,850.00 | 21,850.00 | 16,242 |
| 2026-09-15 | 21,500.00 | 21,850.00 | 21,050.00 | 21,500.00 | 21,500.00 | 19,151 |
| 2026-09-14 | 20,200.00 | 21,950.00 | 19,830.00 | 21,700.00 | 21,700.00 | 27,633 |
| 2026-09-11 | 20,300.00 | 21,150.00 | 20,250.00 | 20,700.00 | 20,700.00 | 9,648 |
| 2026-09-10 | 20,400.00 | 21,250.00 | 19,850.00 | 21,150.00 | 21,150.00 | 15,344 |
| 2026-09-09 | 19,900.00 | 20,500.00 | 19,880.00 | 20,400.00 | 20,400.00 | 14,180 |
| 2026-09-08 | 20,700.00 | 20,800.00 | 19,880.00 | 19,900.00 | 19,900.00 | 15,353 |
| 2026-09-07 | 20,250.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | 6,053 |
| 2026-09-04 | 19,720.00 | 20,600.00 | 19,720.00 | 20,150.00 | 20,150.00 | 12,019 |
| 2026-09-03 | 20,100.00 | 20,150.00 | 19,360.00 | 19,710.00 | 19,710.00 | 14,987 |
| 2026-09-02 | 20,500.00 | 20,550.00 | 19,890.00 | 19,950.00 | 19,950.00 | 6,110 |
| 2026-09-01 | 21,200.00 | 21,350.00 | 20,600.00 | 20,650.00 | 20,650.00 | 7,073 |
| 2026-08-31 | 21,200.00 | 21,200.00 | 20,000.00 | 20,950.00 | 20,950.00 | 16,493 |
| 2026-08-28 | 21,250.00 | 21,550.00 | 20,900.00 | 21,250.00 | 21,250.00 | 6,691 |
| 2026-08-27 | 20,500.00 | 21,500.00 | 20,400.00 | 21,300.00 | 21,300.00 | 16,902 |
| 2026-08-26 | 20,700.00 | 21,000.00 | 20,050.00 | 20,500.00 | 20,500.00 | 7,168 |
| 2026-08-25 | 19,590.00 | 20,900.00 | 19,110.00 | 20,900.00 | 20,900.00 | 16,228 |
| 2026-08-24 | 19,640.00 | 20,550.00 | 19,220.00 | 20,000.00 | 20,000.00 | 19,138 |
| 2026-08-21 | 20,250.00 | 20,400.00 | 18,520.00 | 19,540.00 | 19,540.00 | 18,914 |
| 2026-08-20 | 20,500.00 | 21,100.00 | 20,150.00 | 20,500.00 | 20,500.00 | 13,496 |
| 2026-08-19 | 20,450.00 | 21,000.00 | 20,000.00 | 20,400.00 | 20,400.00 | 11,837 |
| 2026-08-18 | 22,100.00 | 22,100.00 | 20,800.00 | 21,100.00 | 21,100.00 | 14,785 |
| 2026-08-14 | 22,650.00 | 22,850.00 | 21,300.00 | 21,650.00 | 21,650.00 | 20,880 |
| 2026-08-13 | 23,350.00 | 23,550.00 | 22,150.00 | 22,650.00 | 22,650.00 | 22,428 |
| 2026-08-12 | 20,700.00 | 24,000.00 | 20,450.00 | 23,300.00 | 23,300.00 | 60,348 |
| 2026-08-11 | 20,600.00 | 21,150.00 | 20,050.00 | 20,700.00 | 20,700.00 | 15,252 |
| 2026-08-10 | 19,190.00 | 20,600.00 | 19,190.00 | 20,600.00 | 20,600.00 | 19,916 |
| 2026-08-07 | 19,490.00 | 20,200.00 | 18,640.00 | 19,080.00 | 19,080.00 | 12,927 |
| 2026-08-06 | 19,700.00 | 19,710.00 | 19,030.00 | 19,420.00 | 19,420.00 | 8,550 |
| 2026-08-05 | 19,700.00 | 19,990.00 | 19,340.00 | 19,700.00 | 19,700.00 | 12,502 |
| 2026-08-04 | 18,140.00 | 19,650.00 | 18,140.00 | 19,270.00 | 19,270.00 | 24,142 |
| 2026-08-03 | 16,710.00 | 18,940.00 | 16,710.00 | 18,090.00 | 18,090.00 | 19,133 |
| 2026-07-31 | 15,990.00 | 17,500.00 | 15,990.00 | 17,410.00 | 17,410.00 | 22,395 |
| 2026-07-30 | 14,550.00 | 16,250.00 | 14,550.00 | 15,230.00 | 15,230.00 | 34,898 |
| 2026-07-29 | 18,950.00 | 18,950.00 | 14,820.00 | 15,520.00 | 15,520.00 | 51,573 |
| 2026-07-28 | 18,350.00 | 18,490.00 | 16,900.00 | 17,260.00 | 17,260.00 | 37,273 |
| 2026-07-27 | 19,400.00 | 19,400.00 | 18,640.00 | 18,930.00 | 18,930.00 | 10,618 |
| 2026-07-24 | 19,790.00 | 19,870.00 | 18,720.00 | 18,780.00 | 18,780.00 | 15,659 |
| 2026-07-23 | 18,490.00 | 20,450.00 | 18,490.00 | 20,250.00 | 20,250.00 | 19,007 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.