LK CHEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 21,250.00 | 21,950.00 | 21,050.00 | 21,800.00 | 21,800.00 | 43,661 |
| 2025-10-24 | 20,800.00 | 20,800.00 | 20,350.00 | 20,350.00 | 20,350.00 | 16,574 |
| 2025-10-23 | 20,700.00 | 20,850.00 | 20,050.00 | 20,200.00 | 20,200.00 | 25,486 |
| 2025-10-22 | 21,200.00 | 21,200.00 | 20,000.00 | 20,650.00 | 20,650.00 | 24,492 |
| 2025-10-21 | 21,300.00 | 21,650.00 | 20,550.00 | 21,100.00 | 21,100.00 | 32,896 |
| 2025-10-20 | 21,100.00 | 21,600.00 | 20,800.00 | 21,300.00 | 21,300.00 | 18,906 |
| 2025-10-17 | 21,300.00 | 21,750.00 | 21,100.00 | 21,350.00 | 21,350.00 | 23,464 |
| 2025-10-16 | 22,150.00 | 22,150.00 | 21,450.00 | 21,650.00 | 21,650.00 | 61,475 |
| 2025-10-15 | 21,850.00 | 22,400.00 | 21,250.00 | 22,350.00 | 22,350.00 | 42,405 |
| 2025-10-14 | 22,400.00 | 22,950.00 | 20,700.00 | 21,400.00 | 21,400.00 | 81,788 |
| 2025-10-13 | 21,350.00 | 21,950.00 | 21,200.00 | 21,700.00 | 21,700.00 | 31,248 |
| 2025-10-10 | 23,050.00 | 23,400.00 | 21,950.00 | 22,350.00 | 22,350.00 | 76,877 |
| 2025-10-02 | 22,200.00 | 22,650.00 | 21,800.00 | 22,100.00 | 22,100.00 | 84,584 |
| 2025-10-01 | 20,900.00 | 21,850.00 | 20,850.00 | 21,150.00 | 21,150.00 | 32,741 |
| 2025-09-30 | 21,200.00 | 21,650.00 | 20,900.00 | 21,100.00 | 21,100.00 | 36,581 |
| 2025-09-29 | 21,000.00 | 22,000.00 | 21,000.00 | 21,400.00 | 21,400.00 | 24,630 |
| 2025-09-26 | 22,000.00 | 22,050.00 | 20,700.00 | 21,050.00 | 21,050.00 | 74,221 |
| 2025-09-25 | 22,950.00 | 23,350.00 | 22,000.00 | 22,150.00 | 22,150.00 | 56,645 |
| 2025-09-24 | 22,750.00 | 23,200.00 | 21,550.00 | 23,150.00 | 23,150.00 | 117,976 |
| 2025-09-23 | 24,200.00 | 24,200.00 | 22,400.00 | 23,100.00 | 23,100.00 | 89,716 |
| 2025-09-22 | 23,500.00 | 24,300.00 | 22,900.00 | 23,700.00 | 23,700.00 | 108,145 |
| 2025-09-19 | 23,700.00 | 23,850.00 | 22,700.00 | 23,300.00 | 23,300.00 | 87,631 |
| 2025-09-18 | 21,600.00 | 23,600.00 | 21,300.00 | 23,450.00 | 23,450.00 | 221,535 |
| 2025-09-17 | 22,200.00 | 22,400.00 | 20,350.00 | 21,600.00 | 21,600.00 | 168,337 |
| 2025-09-16 | 21,800.00 | 21,900.00 | 21,000.00 | 21,400.00 | 21,400.00 | 53,210 |
| 2025-09-15 | 22,450.00 | 22,900.00 | 21,050.00 | 21,750.00 | 21,750.00 | 100,908 |
| 2025-09-12 | 19,250.00 | 22,450.00 | 19,210.00 | 22,250.00 | 22,250.00 | 336,373 |
| 2025-09-11 | 19,200.00 | 19,400.00 | 19,070.00 | 19,210.00 | 19,210.00 | 16,815 |
| 2025-09-10 | 19,240.00 | 19,340.00 | 19,070.00 | 19,180.00 | 19,180.00 | 19,292 |
| 2025-09-09 | 18,470.00 | 19,450.00 | 18,460.00 | 19,270.00 | 19,270.00 | 60,125 |
| 2025-09-08 | 18,590.00 | 18,690.00 | 18,250.00 | 18,440.00 | 18,440.00 | 14,342 |
| 2025-09-05 | 18,070.00 | 18,810.00 | 18,070.00 | 18,550.00 | 18,550.00 | 44,776 |
| 2025-09-04 | 17,550.00 | 18,180.00 | 17,500.00 | 18,070.00 | 18,070.00 | 17,825 |
| 2025-09-03 | 17,790.00 | 17,830.00 | 17,450.00 | 17,610.00 | 17,610.00 | 5,716 |
| 2025-09-02 | 17,360.00 | 17,970.00 | 16,750.00 | 17,790.00 | 17,790.00 | 19,420 |
| 2025-09-01 | 17,700.00 | 17,800.00 | 17,300.00 | 17,670.00 | 17,670.00 | 21,776 |
| 2025-08-29 | 18,030.00 | 18,200.00 | 17,600.00 | 17,950.00 | 17,950.00 | 19,354 |
| 2025-08-28 | 17,730.00 | 18,270.00 | 17,560.00 | 18,000.00 | 18,000.00 | 21,055 |
| 2025-08-27 | 17,650.00 | 17,890.00 | 17,280.00 | 17,730.00 | 17,730.00 | 13,423 |
| 2025-08-26 | 16,850.00 | 18,200.00 | 16,770.00 | 17,650.00 | 17,650.00 | 23,934 |
| 2025-08-25 | 16,550.00 | 16,860.00 | 16,460.00 | 16,760.00 | 16,760.00 | 30,435 |
| 2025-08-22 | 17,010.00 | 17,320.00 | 16,710.00 | 16,870.00 | 16,870.00 | 10,632 |
| 2025-08-21 | 16,850.00 | 17,190.00 | 16,850.00 | 17,080.00 | 17,080.00 | 20,299 |
| 2025-08-20 | 17,170.00 | 17,170.00 | 16,540.00 | 16,850.00 | 16,850.00 | 32,347 |
| 2025-08-19 | 17,060.00 | 17,470.00 | 17,050.00 | 17,170.00 | 17,170.00 | 15,057 |
| 2025-08-18 | 18,050.00 | 18,290.00 | 17,040.00 | 17,060.00 | 17,060.00 | 60,397 |
| 2025-08-14 | 18,450.00 | 18,680.00 | 18,260.00 | 18,300.00 | 18,300.00 | 11,601 |
| 2025-08-13 | 18,410.00 | 18,730.00 | 18,340.00 | 18,590.00 | 18,590.00 | 12,905 |
| 2025-08-12 | 18,650.00 | 19,000.00 | 18,340.00 | 18,340.00 | 18,340.00 | 21,711 |
| 2025-08-11 | 19,040.00 | 19,040.00 | 18,690.00 | 18,880.00 | 18,880.00 | 10,806 |
| 2025-08-08 | 19,390.00 | 19,910.00 | 18,800.00 | 18,890.00 | 18,890.00 | 31,488 |
| 2025-08-07 | 18,670.00 | 19,270.00 | 18,520.00 | 19,100.00 | 19,100.00 | 35,086 |
| 2025-08-06 | 17,820.00 | 18,750.00 | 17,770.00 | 18,550.00 | 18,550.00 | 24,470 |
| 2025-08-05 | 17,850.00 | 18,240.00 | 17,750.00 | 17,950.00 | 17,950.00 | 16,787 |
| 2025-08-04 | 17,530.00 | 17,780.00 | 17,450.00 | 17,780.00 | 17,780.00 | 23,680 |
| 2025-08-01 | 18,780.00 | 18,780.00 | 17,730.00 | 17,730.00 | 17,730.00 | 54,082 |
| 2025-07-31 | 18,890.00 | 19,120.00 | 18,520.00 | 18,820.00 | 18,820.00 | 21,444 |
| 2025-07-30 | 18,530.00 | 19,060.00 | 18,530.00 | 18,870.00 | 18,870.00 | 13,065 |
| 2025-07-29 | 18,670.00 | 19,100.00 | 18,430.00 | 18,670.00 | 18,670.00 | 19,985 |
| 2025-07-28 | 18,700.00 | 18,790.00 | 18,480.00 | 18,660.00 | 18,660.00 | 16,333 |
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.