LK CHEM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 27,850.00 | 28,100.00 | 26,850.00 | 26,950.00 | 26,950.00 | 173,548 |
| 2025-04-24 | 28,400.00 | 28,500.00 | 27,350.00 | 27,500.00 | 27,500.00 | 266,405 |
| 2025-04-23 | 26,900.00 | 28,600.00 | 26,450.00 | 28,100.00 | 28,100.00 | 463,318 |
| 2025-04-22 | 26,250.00 | 27,150.00 | 25,800.00 | 26,150.00 | 26,150.00 | 183,487 |
| 2025-04-21 | 25,400.00 | 27,300.00 | 25,000.00 | 26,750.00 | 26,750.00 | 329,873 |
| 2025-04-18 | 25,850.00 | 26,200.00 | 25,400.00 | 25,500.00 | 25,500.00 | 144,568 |
| 2025-04-17 | 24,000.00 | 25,950.00 | 24,000.00 | 25,900.00 | 25,900.00 | 272,289 |
| 2025-04-16 | 25,550.00 | 26,550.00 | 24,100.00 | 24,100.00 | 24,100.00 | 460,143 |
| 2025-04-15 | 25,350.00 | 26,350.00 | 24,750.00 | 26,100.00 | 26,100.00 | 440,320 |
| 2025-04-14 | 24,600.00 | 24,650.00 | 23,500.00 | 24,400.00 | 24,400.00 | 227,037 |
| 2025-04-11 | 23,400.00 | 24,250.00 | 23,150.00 | 24,250.00 | 24,250.00 | 164,729 |
| 2025-04-10 | 23,550.00 | 24,550.00 | 22,600.00 | 24,100.00 | 24,100.00 | 410,647 |
| 2025-04-09 | 22,000.00 | 22,400.00 | 21,050.00 | 21,200.00 | 21,200.00 | 218,622 |
| 2025-04-08 | 24,000.00 | 24,400.00 | 22,000.00 | 22,100.00 | 22,100.00 | 177,416 |
| 2025-04-07 | 25,000.00 | 25,250.00 | 23,350.00 | 23,350.00 | 23,350.00 | 219,502 |
| 2025-04-04 | 26,750.00 | 27,000.00 | 25,500.00 | 26,550.00 | 26,550.00 | 327,175 |
| 2025-04-03 | 28,000.00 | 28,750.00 | 27,050.00 | 27,400.00 | 27,400.00 | 540,632 |
| 2025-04-02 | 27,400.00 | 28,450.00 | 26,300.00 | 27,550.00 | 27,550.00 | 424,698 |
| 2025-04-01 | 26,650.00 | 27,650.00 | 26,500.00 | 27,400.00 | 27,400.00 | 282,999 |
| 2025-03-31 | 26,200.00 | 27,200.00 | 25,150.00 | 26,150.00 | 26,150.00 | 193,768 |
| 2025-03-28 | 29,350.00 | 29,350.00 | 27,200.00 | 27,400.00 | 27,400.00 | 269,899 |
| 2025-03-27 | 31,450.00 | 31,800.00 | 28,700.00 | 29,100.00 | 29,100.00 | 387,615 |
| 2025-03-26 | 30,500.00 | 32,600.00 | 30,050.00 | 31,150.00 | 31,150.00 | 618,561 |
| 2025-03-25 | 29,250.00 | 30,900.00 | 28,600.00 | 30,200.00 | 30,200.00 | 2,042,945 |
| 2025-03-24 | 29,100.00 | 30,350.00 | 28,800.00 | 28,950.00 | 28,950.00 | 120,023 |
| 2025-03-21 | 30,400.00 | 30,400.00 | 28,600.00 | 28,650.00 | 28,650.00 | 197,770 |
| 2025-03-20 | 32,600.00 | 33,600.00 | 30,400.00 | 30,950.00 | 30,950.00 | 335,211 |
| 2025-03-19 | 30,700.00 | 33,200.00 | 30,700.00 | 33,100.00 | 33,100.00 | 597,098 |
| 2025-03-18 | 32,800.00 | 33,050.00 | 30,000.00 | 30,600.00 | 30,600.00 | 342,597 |
| 2025-03-17 | 33,900.00 | 34,850.00 | 31,700.00 | 33,100.00 | 33,100.00 | 860,767 |
| 2025-03-14 | 32,900.00 | 33,150.00 | 31,250.00 | 32,200.00 | 32,200.00 | 562,682 |
| 2025-03-13 | 29,550.00 | 36,500.00 | 29,400.00 | 33,350.00 | 33,350.00 | 3,733,491 |
| 2025-03-12 | 29,550.00 | 29,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 211,975 |
| 2025-03-11 | 25,050.00 | 30,600.00 | 25,000.00 | 29,550.00 | 29,550.00 | 1,198,512 |
| 2025-03-10 | 26,700.00 | 28,500.00 | 26,200.00 | 26,500.00 | 26,500.00 | 433,198 |
| 2025-03-07 | 26,550.00 | 27,350.00 | 24,650.00 | 25,400.00 | 25,400.00 | 318,738 |
| 2025-03-06 | 30,400.00 | 30,750.00 | 27,100.00 | 27,200.00 | 27,200.00 | 383,355 |
| 2025-03-05 | 29,850.00 | 32,450.00 | 29,400.00 | 31,000.00 | 31,000.00 | 665,136 |
| 2025-03-04 | 32,500.00 | 32,700.00 | 29,400.00 | 30,000.00 | 30,000.00 | 662,558 |
| 2025-02-28 | 38,600.00 | 40,500.00 | 33,400.00 | 33,400.00 | 33,400.00 | 1,142,827 |
| 2025-02-27 | 45,450.00 | 46,700.00 | 37,900.00 | 39,500.00 | 39,500.00 | 2,197,128 |
| 2025-02-26 | 55,400.00 | 63,300.00 | 41,850.00 | 43,700.00 | 43,700.00 | 5,713,490 |
| 2025-02-25 | 64,300.00 | 77,800.00 | 58,800.00 | 58,800.00 | 58,800.00 | 10,908,900 |
← NewerPage 7 of 7 · 403 trading days
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.