LK CHEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 27,350.00 | 27,650.00 | 26,550.00 | 27,200.00 | 27,200.00 | 109,633 |
| 2026-01-21 | 27,400.00 | 27,650.00 | 25,100.00 | 26,700.00 | 26,700.00 | 223,256 |
| 2026-01-20 | 28,300.00 | 28,350.00 | 27,400.00 | 27,750.00 | 27,750.00 | 97,624 |
| 2026-01-19 | 28,700.00 | 29,100.00 | 27,650.00 | 28,350.00 | 28,350.00 | 185,962 |
| 2026-01-16 | 31,000.00 | 31,000.00 | 28,500.00 | 29,350.00 | 29,350.00 | 177,354 |
| 2026-01-15 | 29,650.00 | 30,600.00 | 29,000.00 | 30,600.00 | 30,600.00 | 159,911 |
| 2026-01-14 | 29,900.00 | 30,400.00 | 29,200.00 | 29,650.00 | 29,650.00 | 175,543 |
| 2026-01-13 | 30,950.00 | 31,450.00 | 29,300.00 | 30,350.00 | 30,350.00 | 150,613 |
| 2026-01-12 | 31,650.00 | 31,650.00 | 30,100.00 | 30,700.00 | 30,700.00 | 167,338 |
| 2026-01-09 | 32,100.00 | 33,550.00 | 31,100.00 | 31,700.00 | 31,700.00 | 142,855 |
| 2026-01-08 | 32,300.00 | 34,800.00 | 31,500.00 | 32,550.00 | 32,550.00 | 250,994 |
| 2026-01-07 | 33,700.00 | 34,900.00 | 31,650.00 | 32,150.00 | 32,150.00 | 326,110 |
| 2026-01-06 | 35,000.00 | 35,150.00 | 32,550.00 | 32,800.00 | 32,800.00 | 340,432 |
| 2026-01-05 | 36,400.00 | 37,950.00 | 34,100.00 | 35,450.00 | 35,450.00 | 503,579 |
| 2026-01-02 | 35,050.00 | 37,200.00 | 34,650.00 | 36,100.00 | 36,100.00 | 664,589 |
| 2025-12-30 | 30,300.00 | 38,300.00 | 29,600.00 | 36,300.00 | 36,300.00 | 2,540,458 |
| 2025-12-29 | 32,000.00 | 32,200.00 | 29,300.00 | 29,900.00 | 29,900.00 | 431,876 |
| 2025-12-26 | 28,550.00 | 31,050.00 | 26,650.00 | 31,050.00 | 31,050.00 | 1,067,194 |
| 2025-12-24 | 24,700.00 | 25,250.00 | 23,200.00 | 23,900.00 | 23,900.00 | 180,716 |
| 2025-12-23 | 23,950.00 | 23,950.00 | 22,500.00 | 22,600.00 | 22,600.00 | 59,663 |
| 2025-12-22 | 22,700.00 | 24,000.00 | 22,650.00 | 23,950.00 | 23,950.00 | 83,363 |
| 2025-12-19 | 22,850.00 | 23,100.00 | 22,050.00 | 22,350.00 | 22,350.00 | 47,021 |
| 2025-12-18 | 22,300.00 | 23,700.00 | 22,300.00 | 22,750.00 | 22,750.00 | 76,647 |
| 2025-12-17 | 22,050.00 | 23,800.00 | 21,900.00 | 23,150.00 | 23,150.00 | 135,806 |
| 2025-12-16 | 23,050.00 | 23,050.00 | 21,700.00 | 21,800.00 | 21,800.00 | 61,829 |
| 2025-12-15 | 21,500.00 | 23,050.00 | 21,250.00 | 23,050.00 | 23,050.00 | 93,024 |
| 2025-12-12 | 22,250.00 | 22,450.00 | 21,950.00 | 22,050.00 | 22,050.00 | 54,882 |
| 2025-12-11 | 23,000.00 | 23,000.00 | 22,100.00 | 22,300.00 | 22,300.00 | 88,508 |
| 2025-12-10 | 23,900.00 | 24,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | 106,132 |
| 2025-12-09 | 23,650.00 | 23,850.00 | 22,500.00 | 23,150.00 | 23,150.00 | 151,417 |
| 2025-12-08 | 25,300.00 | 25,500.00 | 23,250.00 | 24,450.00 | 24,450.00 | 355,014 |
| 2025-12-05 | 23,000.00 | 23,900.00 | 22,250.00 | 23,900.00 | 23,900.00 | 238,740 |
| 2025-12-04 | 18,950.00 | 19,000.00 | 18,410.00 | 18,410.00 | 18,410.00 | 14,044 |
| 2025-12-03 | 18,550.00 | 18,940.00 | 18,540.00 | 18,760.00 | 18,760.00 | 12,957 |
| 2025-12-02 | 18,580.00 | 18,950.00 | 18,250.00 | 18,610.00 | 18,610.00 | 16,554 |
| 2025-12-01 | 17,950.00 | 18,140.00 | 17,740.00 | 17,980.00 | 17,980.00 | 14,564 |
| 2025-11-28 | 17,560.00 | 17,800.00 | 17,170.00 | 17,700.00 | 17,700.00 | 7,287 |
| 2025-11-27 | 17,350.00 | 17,540.00 | 17,150.00 | 17,170.00 | 17,170.00 | 7,142 |
| 2025-11-26 | 16,760.00 | 17,400.00 | 16,620.00 | 17,290.00 | 17,290.00 | 18,947 |
| 2025-11-25 | 16,680.00 | 16,870.00 | 16,500.00 | 16,510.00 | 16,510.00 | 5,570 |
| 2025-11-24 | 16,640.00 | 16,830.00 | 16,410.00 | 16,450.00 | 16,450.00 | 14,466 |
| 2025-11-21 | 16,690.00 | 17,060.00 | 16,540.00 | 16,610.00 | 16,610.00 | 15,546 |
| 2025-11-20 | 16,850.00 | 17,300.00 | 16,850.00 | 17,210.00 | 17,210.00 | 7,550 |
| 2025-11-19 | 16,800.00 | 17,250.00 | 16,550.00 | 16,560.00 | 16,560.00 | 14,285 |
| 2025-11-18 | 17,580.00 | 17,790.00 | 16,800.00 | 16,850.00 | 16,850.00 | 25,349 |
| 2025-11-17 | 18,040.00 | 18,040.00 | 17,600.00 | 17,770.00 | 17,770.00 | 13,870 |
| 2025-11-14 | 18,230.00 | 18,230.00 | 17,750.00 | 17,750.00 | 17,750.00 | 32,979 |
| 2025-11-13 | 18,480.00 | 18,590.00 | 18,150.00 | 18,380.00 | 18,380.00 | 10,754 |
| 2025-11-12 | 18,190.00 | 18,510.00 | 18,190.00 | 18,480.00 | 18,480.00 | 10,732 |
| 2025-11-11 | 19,260.00 | 19,740.00 | 18,000.00 | 18,140.00 | 18,140.00 | 81,902 |
| 2025-11-10 | 18,970.00 | 19,100.00 | 18,720.00 | 19,060.00 | 19,060.00 | 10,513 |
| 2025-11-07 | 19,640.00 | 19,640.00 | 18,400.00 | 18,950.00 | 18,950.00 | 53,500 |
| 2025-11-06 | 20,200.00 | 20,800.00 | 19,630.00 | 19,710.00 | 19,710.00 | 33,011 |
| 2025-11-05 | 20,450.00 | 20,450.00 | 19,250.00 | 20,000.00 | 20,000.00 | 57,741 |
| 2025-11-04 | 20,700.00 | 21,250.00 | 20,600.00 | 20,650.00 | 20,650.00 | 22,161 |
| 2025-11-03 | 21,100.00 | 21,150.00 | 20,450.00 | 20,600.00 | 20,600.00 | 25,032 |
| 2025-10-31 | 21,100.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,900.00 | 22,105 |
| 2025-10-30 | 22,000.00 | 22,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 23,354 |
| 2025-10-29 | 21,800.00 | 21,850.00 | 21,050.00 | 21,100.00 | 21,100.00 | 20,768 |
| 2025-10-28 | 21,800.00 | 22,100.00 | 21,250.00 | 21,800.00 | 21,800.00 | 18,893 |
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.