LK CHEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 18,760.00 | 18,930.00 | 18,530.00 | 18,600.00 | 18,600.00 | 22,792 |
| 2025-07-24 | 18,890.00 | 19,250.00 | 18,750.00 | 18,750.00 | 18,750.00 | 19,879 |
| 2025-07-23 | 19,100.00 | 19,140.00 | 18,720.00 | 18,890.00 | 18,890.00 | 27,318 |
| 2025-07-22 | 19,320.00 | 19,760.00 | 18,920.00 | 19,140.00 | 19,140.00 | 32,464 |
| 2025-07-21 | 19,060.00 | 19,410.00 | 19,000.00 | 19,340.00 | 19,340.00 | 30,028 |
| 2025-07-18 | 18,970.00 | 19,190.00 | 18,970.00 | 19,060.00 | 19,060.00 | 9,594 |
| 2025-07-17 | 19,030.00 | 19,160.00 | 18,870.00 | 18,930.00 | 18,930.00 | 33,644 |
| 2025-07-16 | 19,030.00 | 19,270.00 | 18,880.00 | 19,140.00 | 19,140.00 | 16,095 |
| 2025-07-15 | 18,900.00 | 19,230.00 | 18,850.00 | 19,150.00 | 19,150.00 | 23,200 |
| 2025-07-14 | 19,330.00 | 19,330.00 | 18,860.00 | 18,880.00 | 18,880.00 | 33,167 |
| 2025-07-11 | 19,150.00 | 19,460.00 | 19,140.00 | 19,170.00 | 19,170.00 | 24,730 |
| 2025-07-10 | 19,340.00 | 19,390.00 | 19,130.00 | 19,150.00 | 19,150.00 | 18,194 |
| 2025-07-09 | 19,490.00 | 19,550.00 | 19,100.00 | 19,140.00 | 19,140.00 | 31,472 |
| 2025-07-08 | 19,450.00 | 19,620.00 | 19,290.00 | 19,390.00 | 19,390.00 | 26,468 |
| 2025-07-07 | 19,600.00 | 19,860.00 | 19,520.00 | 19,530.00 | 19,530.00 | 21,801 |
| 2025-07-04 | 20,000.00 | 20,250.00 | 19,700.00 | 19,790.00 | 19,790.00 | 26,286 |
| 2025-07-03 | 19,810.00 | 20,350.00 | 19,730.00 | 20,050.00 | 20,050.00 | 23,699 |
| 2025-07-02 | 19,800.00 | 19,880.00 | 19,330.00 | 19,800.00 | 19,800.00 | 40,313 |
| 2025-07-01 | 20,050.00 | 20,250.00 | 19,860.00 | 19,890.00 | 19,890.00 | 33,907 |
| 2025-06-30 | 20,150.00 | 20,250.00 | 19,860.00 | 19,890.00 | 19,890.00 | 56,063 |
| 2025-06-27 | 20,800.00 | 20,900.00 | 20,000.00 | 20,050.00 | 20,050.00 | 84,063 |
| 2025-06-26 | 21,400.00 | 21,550.00 | 20,650.00 | 20,800.00 | 20,800.00 | 68,348 |
| 2025-06-25 | 21,500.00 | 21,950.00 | 21,050.00 | 21,200.00 | 21,200.00 | 71,715 |
| 2025-06-24 | 21,050.00 | 21,850.00 | 20,950.00 | 21,150.00 | 21,150.00 | 104,616 |
| 2025-06-23 | 21,250.00 | 21,250.00 | 20,450.00 | 21,050.00 | 21,050.00 | 84,850 |
| 2025-06-20 | 21,150.00 | 21,750.00 | 21,000.00 | 21,650.00 | 21,650.00 | 69,024 |
| 2025-06-19 | 22,050.00 | 22,100.00 | 21,050.00 | 21,150.00 | 21,150.00 | 77,205 |
| 2025-06-18 | 21,350.00 | 22,300.00 | 21,200.00 | 21,750.00 | 21,750.00 | 116,573 |
| 2025-06-17 | 20,800.00 | 22,100.00 | 20,450.00 | 21,700.00 | 21,700.00 | 144,917 |
| 2025-06-16 | 20,600.00 | 20,850.00 | 20,000.00 | 20,600.00 | 20,600.00 | 55,499 |
| 2025-06-13 | 21,800.00 | 21,900.00 | 20,350.00 | 20,600.00 | 20,600.00 | 145,034 |
| 2025-06-12 | 22,150.00 | 22,300.00 | 21,700.00 | 21,750.00 | 21,750.00 | 60,659 |
| 2025-06-11 | 21,300.00 | 22,550.00 | 21,150.00 | 22,100.00 | 22,100.00 | 174,947 |
| 2025-06-10 | 21,500.00 | 21,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | 76,897 |
| 2025-06-09 | 21,550.00 | 21,550.00 | 20,900.00 | 21,300.00 | 21,300.00 | 96,670 |
| 2025-06-05 | 21,250.00 | 21,800.00 | 21,000.00 | 21,150.00 | 21,150.00 | 99,031 |
| 2025-06-04 | 21,300.00 | 21,700.00 | 20,900.00 | 21,250.00 | 21,250.00 | 129,188 |
| 2025-06-02 | 20,300.00 | 21,400.00 | 20,100.00 | 21,300.00 | 21,300.00 | 329,564 |
| 2025-05-30 | 20,100.00 | 20,200.00 | 19,430.00 | 19,460.00 | 19,460.00 | 102,995 |
| 2025-05-29 | 20,400.00 | 20,575.00 | 19,920.00 | 20,200.00 | 20,200.00 | 83,079 |
| 2025-05-28 | 19,710.00 | 21,300.00 | 19,670.00 | 20,150.00 | 20,150.00 | 178,080 |
| 2025-05-27 | 19,790.00 | 19,810.00 | 19,250.00 | 19,530.00 | 19,530.00 | 72,350 |
| 2025-05-26 | 18,930.00 | 20,100.00 | 18,820.00 | 19,820.00 | 19,820.00 | 127,349 |
| 2025-05-23 | 19,670.00 | 19,890.00 | 19,330.00 | 19,330.00 | 19,330.00 | 66,799 |
| 2025-05-22 | 20,450.00 | 20,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 141,311 |
| 2025-05-21 | 21,150.00 | 21,400.00 | 20,500.00 | 20,600.00 | 20,600.00 | 124,765 |
| 2025-05-20 | 20,600.00 | 21,350.00 | 20,450.00 | 21,300.00 | 21,300.00 | 102,274 |
| 2025-05-19 | 21,050.00 | 21,300.00 | 20,350.00 | 20,350.00 | 20,350.00 | 150,982 |
| 2025-05-16 | 22,800.00 | 22,800.00 | 21,300.00 | 21,450.00 | 21,450.00 | 233,346 |
| 2025-05-15 | 25,700.00 | 25,850.00 | 22,000.00 | 22,650.00 | 22,650.00 | 436,986 |
| 2025-05-14 | 25,200.00 | 28,500.00 | 24,850.00 | 25,950.00 | 25,950.00 | 919,669 |
| 2025-05-13 | 26,850.00 | 27,100.00 | 24,850.00 | 25,000.00 | 25,000.00 | 201,070 |
| 2025-05-12 | 27,000.00 | 27,150.00 | 25,400.00 | 26,100.00 | 26,100.00 | 150,336 |
| 2025-05-09 | 27,300.00 | 27,750.00 | 26,600.00 | 26,950.00 | 26,950.00 | 193,485 |
| 2025-05-08 | 27,100.00 | 27,300.00 | 26,600.00 | 26,800.00 | 26,800.00 | 120,351 |
| 2025-05-07 | 25,700.00 | 27,100.00 | 25,700.00 | 26,750.00 | 26,750.00 | 131,812 |
| 2025-05-02 | 25,000.00 | 26,050.00 | 24,800.00 | 25,500.00 | 25,500.00 | 100,999 |
| 2025-04-30 | 26,350.00 | 26,450.00 | 24,900.00 | 25,000.00 | 25,000.00 | 125,912 |
| 2025-04-29 | 25,850.00 | 26,400.00 | 25,650.00 | 26,000.00 | 26,000.00 | 89,850 |
| 2025-04-28 | 26,700.00 | 26,800.00 | 25,350.00 | 25,700.00 | 25,700.00 | 179,192 |
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.