LK CHEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 18,010.00 | 18,700.00 | 17,810.00 | 18,390.00 | 18,390.00 | 12,450 |
| 2026-07-20 | 19,000.00 | 19,150.00 | 18,010.00 | 18,240.00 | 18,240.00 | 14,890 |
| 2026-07-16 | 20,150.00 | 20,200.00 | 18,810.00 | 19,150.00 | 19,150.00 | 17,351 |
| 2026-07-15 | 20,000.00 | 20,900.00 | 18,900.00 | 20,350.00 | 20,350.00 | 20,891 |
| 2026-07-14 | 19,920.00 | 20,900.00 | 17,860.00 | 19,500.00 | 19,500.00 | 52,387 |
| 2026-07-13 | 19,800.00 | 20,900.00 | 18,610.00 | 18,900.00 | 18,900.00 | 35,127 |
| 2026-07-10 | 18,800.00 | 20,200.00 | 18,800.00 | 20,000.00 | 20,000.00 | 25,446 |
| 2026-07-09 | 17,920.00 | 19,150.00 | 17,810.00 | 18,700.00 | 18,700.00 | 43,868 |
| 2026-07-08 | 19,300.00 | 19,600.00 | 17,850.00 | 17,990.00 | 17,990.00 | 43,934 |
| 2026-07-07 | 20,400.00 | 20,950.00 | 19,230.00 | 19,740.00 | 19,740.00 | 32,112 |
| 2026-07-06 | 21,100.00 | 21,500.00 | 19,960.00 | 20,600.00 | 20,600.00 | 18,620 |
| 2026-07-03 | 21,250.00 | 21,450.00 | 19,700.00 | 21,100.00 | 21,100.00 | 38,460 |
| 2026-07-02 | 22,300.00 | 22,500.00 | 21,050.00 | 21,200.00 | 21,200.00 | 28,135 |
| 2026-07-01 | 22,550.00 | 24,050.00 | 22,100.00 | 23,000.00 | 23,000.00 | 45,050 |
| 2026-06-30 | 22,800.00 | 23,050.00 | 22,100.00 | 22,500.00 | 22,500.00 | 16,693 |
| 2026-06-29 | 20,300.00 | 22,900.00 | 20,300.00 | 22,750.00 | 22,750.00 | 44,256 |
| 2026-06-26 | 21,950.00 | 22,200.00 | 20,100.00 | 20,750.00 | 20,750.00 | 95,067 |
| 2026-06-25 | 23,500.00 | 24,350.00 | 21,900.00 | 22,200.00 | 22,200.00 | 87,962 |
| 2026-06-24 | 23,850.00 | 24,500.00 | 22,550.00 | 23,700.00 | 23,700.00 | 42,121 |
| 2026-06-23 | 26,100.00 | 26,700.00 | 23,750.00 | 23,900.00 | 23,900.00 | 46,883 |
| 2026-06-22 | 26,450.00 | 27,550.00 | 26,050.00 | 26,700.00 | 26,700.00 | 22,868 |
| 2026-06-19 | 28,850.00 | 28,950.00 | 26,800.00 | 27,050.00 | 27,050.00 | 54,139 |
| 2026-06-18 | 29,800.00 | 29,850.00 | 28,300.00 | 28,850.00 | 28,850.00 | 25,845 |
| 2026-06-17 | 30,350.00 | 30,600.00 | 29,450.00 | 29,800.00 | 29,800.00 | 22,685 |
| 2026-06-16 | 30,900.00 | 30,900.00 | 29,325.00 | 30,350.00 | 30,350.00 | 27,640 |
| 2026-06-15 | 31,450.00 | 33,700.00 | 29,500.00 | 30,050.00 | 30,050.00 | 45,884 |
| 2026-06-12 | 29,150.00 | 32,150.00 | 28,550.00 | 30,850.00 | 30,850.00 | 65,824 |
| 2026-06-11 | 26,200.00 | 28,700.00 | 25,650.00 | 28,400.00 | 28,400.00 | 55,917 |
| 2026-06-10 | 28,350.00 | 28,700.00 | 25,550.00 | 26,400.00 | 26,400.00 | 45,894 |
| 2026-06-09 | 25,050.00 | 29,750.00 | 25,050.00 | 27,750.00 | 27,750.00 | 58,062 |
| 2026-06-08 | 25,550.00 | 27,500.00 | 24,950.00 | 24,950.00 | 24,950.00 | 55,643 |
| 2026-06-05 | 28,300.00 | 29,300.00 | 26,450.00 | 28,250.00 | 28,250.00 | 58,226 |
| 2026-06-04 | 29,200.00 | 30,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 42,299 |
| 2026-06-02 | 30,600.00 | 30,700.00 | 27,550.00 | 29,050.00 | 29,050.00 | 85,653 |
| 2026-06-01 | 31,950.00 | 32,200.00 | 30,000.00 | 30,600.00 | 30,600.00 | 83,543 |
| 2026-05-29 | 34,600.00 | 35,250.00 | 30,800.00 | 31,950.00 | 31,950.00 | 100,843 |
| 2026-05-28 | 36,500.00 | 36,550.00 | 33,400.00 | 34,400.00 | 34,400.00 | 85,096 |
| 2026-05-27 | 39,400.00 | 39,850.00 | 36,450.00 | 36,600.00 | 36,600.00 | 144,258 |
| 2026-05-26 | 39,750.00 | 40,700.00 | 38,200.00 | 39,200.00 | 39,200.00 | 187,637 |
| 2026-05-22 | 36,200.00 | 40,650.00 | 35,300.00 | 39,750.00 | 39,750.00 | 341,609 |
| 2026-05-21 | 33,000.00 | 37,250.00 | 33,000.00 | 35,500.00 | 35,500.00 | 302,042 |
| 2026-05-20 | 30,300.00 | 31,950.00 | 28,250.00 | 31,300.00 | 31,300.00 | 78,748 |
| 2026-05-19 | 31,200.00 | 32,050.00 | 29,500.00 | 30,100.00 | 30,100.00 | 50,063 |
| 2026-05-18 | 32,300.00 | 32,300.00 | 29,300.00 | 31,200.00 | 31,200.00 | 81,338 |
| 2026-05-15 | 37,450.00 | 38,250.00 | 31,400.00 | 32,250.00 | 32,250.00 | 195,807 |
| 2026-05-14 | 32,500.00 | 33,800.00 | 31,000.00 | 33,100.00 | 33,100.00 | 73,928 |
| 2026-05-13 | 31,900.00 | 32,450.00 | 30,000.00 | 32,450.00 | 32,450.00 | 54,826 |
| 2026-05-12 | 34,200.00 | 35,650.00 | 31,600.00 | 32,450.00 | 32,450.00 | 100,148 |
| 2026-05-11 | 32,250.00 | 34,000.00 | 31,750.00 | 34,000.00 | 34,000.00 | 63,677 |
| 2026-05-08 | 33,450.00 | 33,950.00 | 31,750.00 | 32,150.00 | 32,150.00 | 87,851 |
| 2026-05-07 | 36,050.00 | 36,050.00 | 32,500.00 | 33,450.00 | 33,450.00 | 145,738 |
| 2026-05-06 | 35,200.00 | 37,000.00 | 34,250.00 | 36,050.00 | 36,050.00 | 141,849 |
| 2026-05-04 | 34,600.00 | 36,200.00 | 34,600.00 | 35,150.00 | 35,150.00 | 103,076 |
| 2026-04-30 | 33,950.00 | 37,300.00 | 33,850.00 | 34,550.00 | 34,550.00 | 248,533 |
| 2026-04-29 | 33,950.00 | 34,250.00 | 33,300.00 | 33,950.00 | 33,950.00 | 64,485 |
| 2026-04-28 | 35,550.00 | 35,550.00 | 34,400.00 | 34,400.00 | 34,400.00 | 95,247 |
| 2026-04-27 | 34,650.00 | 35,550.00 | 34,100.00 | 35,550.00 | 35,550.00 | 129,303 |
| 2026-04-24 | 33,800.00 | 34,900.00 | 33,600.00 | 34,350.00 | 34,350.00 | 92,416 |
| 2026-04-23 | 33,650.00 | 34,700.00 | 33,100.00 | 33,850.00 | 33,850.00 | 80,287 |
| 2026-04-22 | 33,500.00 | 33,750.00 | 32,650.00 | 33,550.00 | 33,550.00 | 54,605 |
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.