LK CHEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 33,500.00 | 33,750.00 | 32,650.00 | 33,550.00 | 33,550.00 | 54,605 |
| 2026-04-21 | 32,800.00 | 34,350.00 | 32,600.00 | 33,650.00 | 33,650.00 | 75,243 |
| 2026-04-20 | 33,000.00 | 33,250.00 | 32,450.00 | 32,650.00 | 32,650.00 | 50,856 |
| 2026-04-17 | 34,700.00 | 34,700.00 | 33,050.00 | 33,450.00 | 33,450.00 | 46,109 |
| 2026-04-16 | 34,800.00 | 35,900.00 | 33,650.00 | 33,700.00 | 33,700.00 | 72,982 |
| 2026-04-15 | 33,900.00 | 34,550.00 | 32,750.00 | 34,000.00 | 34,000.00 | 106,912 |
| 2026-04-14 | 31,900.00 | 32,950.00 | 31,550.00 | 32,700.00 | 32,700.00 | 45,992 |
| 2026-04-13 | 30,350.00 | 31,350.00 | 30,150.00 | 31,150.00 | 31,150.00 | 30,886 |
| 2026-04-10 | 30,900.00 | 31,350.00 | 30,650.00 | 31,150.00 | 31,150.00 | 43,050 |
| 2026-04-09 | 32,150.00 | 32,150.00 | 30,450.00 | 30,450.00 | 30,450.00 | 51,398 |
| 2026-04-08 | 31,900.00 | 32,600.00 | 31,700.00 | 32,350.00 | 32,350.00 | 43,798 |
| 2026-04-07 | 31,900.00 | 31,900.00 | 30,450.00 | 30,750.00 | 30,750.00 | 59,176 |
| 2026-04-06 | 31,900.00 | 32,400.00 | 30,550.00 | 31,200.00 | 31,200.00 | 40,290 |
| 2026-04-03 | 31,850.00 | 33,300.00 | 31,550.00 | 32,000.00 | 32,000.00 | 62,597 |
| 2026-04-02 | 34,400.00 | 34,400.00 | 30,050.00 | 31,200.00 | 31,200.00 | 132,005 |
| 2026-04-01 | 33,100.00 | 34,500.00 | 32,900.00 | 34,250.00 | 34,250.00 | 52,185 |
| 2026-03-31 | 32,950.00 | 33,700.00 | 31,600.00 | 32,000.00 | 32,000.00 | 70,551 |
| 2026-03-30 | 31,700.00 | 33,700.00 | 30,700.00 | 33,700.00 | 33,700.00 | 63,895 |
| 2026-03-27 | 32,700.00 | 33,600.00 | 31,250.00 | 33,000.00 | 33,000.00 | 93,388 |
| 2026-03-26 | 36,200.00 | 36,250.00 | 33,600.00 | 33,600.00 | 33,600.00 | 105,144 |
| 2026-03-25 | 35,150.00 | 37,600.00 | 35,000.00 | 36,100.00 | 36,100.00 | 109,165 |
| 2026-03-24 | 37,600.00 | 38,200.00 | 34,100.00 | 34,850.00 | 34,850.00 | 145,307 |
| 2026-03-23 | 37,950.00 | 39,200.00 | 36,100.00 | 36,800.00 | 36,800.00 | 177,327 |
| 2026-03-20 | 36,800.00 | 39,750.00 | 36,450.00 | 38,700.00 | 38,700.00 | 441,888 |
| 2026-03-19 | 35,550.00 | 36,950.00 | 33,350.00 | 36,050.00 | 36,050.00 | 78,086 |
| 2026-03-18 | 36,300.00 | 37,450.00 | 36,050.00 | 36,500.00 | 36,500.00 | 114,476 |
| 2026-03-17 | 35,250.00 | 37,100.00 | 34,600.00 | 35,600.00 | 35,600.00 | 211,379 |
| 2026-03-16 | 34,600.00 | 35,000.00 | 33,500.00 | 34,200.00 | 34,200.00 | 57,423 |
| 2026-03-13 | 34,650.00 | 35,500.00 | 34,100.00 | 34,650.00 | 34,650.00 | 80,211 |
| 2026-03-12 | 34,300.00 | 36,500.00 | 34,300.00 | 36,000.00 | 36,000.00 | 134,964 |
| 2026-03-11 | 35,600.00 | 36,600.00 | 34,150.00 | 35,150.00 | 35,150.00 | 155,605 |
| 2026-03-10 | 34,650.00 | 36,600.00 | 34,350.00 | 35,200.00 | 35,200.00 | 178,961 |
| 2026-03-09 | 34,450.00 | 35,850.00 | 31,350.00 | 33,300.00 | 33,300.00 | 151,867 |
| 2026-03-06 | 33,500.00 | 37,850.00 | 33,350.00 | 36,000.00 | 36,000.00 | 648,447 |
| 2026-03-05 | 32,600.00 | 34,650.00 | 32,300.00 | 32,950.00 | 32,950.00 | 198,344 |
| 2026-03-04 | 33,350.00 | 33,800.00 | 28,850.00 | 30,000.00 | 30,000.00 | 293,174 |
| 2026-03-03 | 36,000.00 | 37,600.00 | 34,400.00 | 34,400.00 | 34,400.00 | 228,859 |
| 2026-02-27 | 37,550.00 | 38,700.00 | 36,150.00 | 36,900.00 | 36,900.00 | 270,646 |
| 2026-02-26 | 39,300.00 | 39,700.00 | 37,000.00 | 37,500.00 | 37,500.00 | 278,747 |
| 2026-02-25 | 42,650.00 | 42,750.00 | 39,150.00 | 39,300.00 | 39,300.00 | 387,713 |
| 2026-02-24 | 40,500.00 | 43,500.00 | 39,050.00 | 42,500.00 | 42,500.00 | 350,553 |
| 2026-02-23 | 45,550.00 | 45,950.00 | 39,050.00 | 40,150.00 | 40,150.00 | 629,339 |
| 2026-02-20 | 49,000.00 | 49,350.00 | 45,100.00 | 45,500.00 | 45,500.00 | 324,769 |
| 2026-02-19 | 44,000.00 | 51,900.00 | 44,000.00 | 49,500.00 | 49,500.00 | 971,955 |
| 2026-02-13 | 45,500.00 | 46,100.00 | 42,700.00 | 42,900.00 | 42,900.00 | 301,656 |
| 2026-02-12 | 50,400.00 | 51,300.00 | 44,500.00 | 46,000.00 | 46,000.00 | 776,091 |
| 2026-02-11 | 49,850.00 | 54,100.00 | 48,800.00 | 51,300.00 | 51,300.00 | 530,385 |
| 2026-02-10 | 48,050.00 | 59,500.00 | 47,450.00 | 48,800.00 | 48,800.00 | 1,257,744 |
| 2026-02-09 | 49,200.00 | 56,800.00 | 47,050.00 | 49,350.00 | 49,350.00 | 1,292,784 |
| 2026-02-06 | 43,000.00 | 52,900.00 | 37,150.00 | 49,350.00 | 49,350.00 | 2,267,862 |
| 2026-02-05 | 43,000.00 | 47,250.00 | 39,800.00 | 44,350.00 | 44,350.00 | 2,273,983 |
| 2026-02-04 | 30,050.00 | 39,550.00 | 29,800.00 | 39,550.00 | 39,550.00 | 1,123,147 |
| 2026-02-03 | 29,250.00 | 30,700.00 | 29,150.00 | 30,450.00 | 30,450.00 | 132,245 |
| 2026-02-02 | 29,850.00 | 31,950.00 | 28,500.00 | 28,500.00 | 28,500.00 | 225,874 |
| 2026-01-30 | 29,050.00 | 31,900.00 | 28,450.00 | 30,700.00 | 30,700.00 | 397,482 |
| 2026-01-29 | 29,950.00 | 30,600.00 | 28,400.00 | 29,050.00 | 29,050.00 | 153,832 |
| 2026-01-28 | 30,000.00 | 30,050.00 | 28,850.00 | 29,450.00 | 29,450.00 | 195,216 |
| 2026-01-27 | 28,600.00 | 30,250.00 | 27,550.00 | 29,400.00 | 29,400.00 | 187,825 |
| 2026-01-26 | 27,650.00 | 29,400.00 | 27,250.00 | 28,600.00 | 28,600.00 | 216,384 |
| 2026-01-23 | 27,200.00 | 27,500.00 | 26,500.00 | 27,200.00 | 27,200.00 | 115,206 |
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.