LK Samyang Co., Ltd (KOSDAQ:225190)
South Korea · Delayed Price · Currency is KRW 2,320.00
+25.00 (1.09%)
At close: Mar 18, 2026
LK Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2,150.00 | 2,305.00 | 2,150.00 | 2,190.00 | 2,190.00 | -5.60% | 1,724,571 |
| Mar 18, 2026 | 2,400.00 | 2,430.00 | 2,240.00 | 2,320.00 | 2,320.00 | 1.09% | 3,138,055 |
| Mar 17, 2026 | 2,185.00 | 2,570.00 | 2,140.00 | 2,295.00 | 2,295.00 | 6.74% | 6,608,959 |
| Mar 16, 2026 | 2,210.00 | 2,275.00 | 2,110.00 | 2,150.00 | 2,150.00 | -2.71% | 1,891,216 |
| Mar 13, 2026 | 2,070.00 | 2,360.00 | 2,000.00 | 2,210.00 | 2,210.00 | 4.74% | 5,115,496 |
| Mar 12, 2026 | 2,105.00 | 2,155.00 | 2,055.00 | 2,110.00 | 2,110.00 | 0.48% | 1,575,115 |
| Mar 11, 2026 | 2,100.00 | 2,250.00 | 2,060.00 | 2,100.00 | 2,100.00 | 0.96% | 3,783,161 |
| Mar 10, 2026 | 2,100.00 | 2,200.00 | 1,945.00 | 2,080.00 | 2,080.00 | 6.34% | 6,226,771 |
| Mar 9, 2026 | 2,005.00 | 2,055.00 | 1,861.00 | 1,956.00 | 1,956.00 | -6.19% | 1,691,405 |
| Mar 6, 2026 | 2,225.00 | 2,230.00 | 2,020.00 | 2,085.00 | 2,085.00 | -4.36% | 3,862,385 |
| Mar 5, 2026 | 2,080.00 | 2,350.00 | 2,010.00 | 2,180.00 | 2,180.00 | 19.13% | 5,422,862 |
| Mar 4, 2026 | 1,990.00 | 2,095.00 | 1,724.00 | 1,830.00 | 1,830.00 | -15.08% | 4,073,883 |
| Mar 3, 2026 | 2,270.00 | 2,480.00 | 2,155.00 | 2,155.00 | 2,155.00 | -7.91% | 4,548,673 |
| Feb 27, 2026 | 2,560.00 | 2,620.00 | 2,300.00 | 2,340.00 | 2,340.00 | -7.33% | 4,388,306 |
| Feb 26, 2026 | 2,490.00 | 2,740.00 | 2,430.00 | 2,525.00 | 2,525.00 | 2.02% | 9,174,158 |
| Feb 25, 2026 | 2,325.00 | 2,725.00 | 2,210.00 | 2,475.00 | 2,475.00 | 7.84% | 18,343,730 |
| Feb 24, 2026 | 2,280.00 | 2,335.00 | 2,205.00 | 2,295.00 | 2,295.00 | 1.32% | 2,193,575 |
| Feb 23, 2026 | 2,325.00 | 2,370.00 | 2,230.00 | 2,265.00 | 2,265.00 | -3.21% | 2,954,501 |
| Feb 20, 2026 | 2,360.00 | 2,450.00 | 2,305.00 | 2,340.00 | 2,340.00 | - | 4,129,831 |
| Feb 19, 2026 | 2,460.00 | 2,660.00 | 2,330.00 | 2,340.00 | 2,340.00 | -2.50% | 6,089,861 |
| Feb 13, 2026 | 2,355.00 | 2,540.00 | 2,355.00 | 2,400.00 | 2,400.00 | 0.84% | 8,370,510 |
| Feb 12, 2026 | 2,615.00 | 2,655.00 | 2,350.00 | 2,380.00 | 2,380.00 | -9.16% | 8,619,823 |
| Feb 11, 2026 | 2,665.00 | 2,910.00 | 2,580.00 | 2,620.00 | 2,620.00 | -2.42% | 11,644,487 |
| Feb 10, 2026 | 2,650.00 | 3,100.00 | 2,465.00 | 2,685.00 | 2,685.00 | 1.32% | 32,237,184 |
| Feb 9, 2026 | 2,615.00 | 3,155.00 | 2,545.00 | 2,650.00 | 2,650.00 | 4.13% | 53,679,674 |
| Feb 6, 2026 | 1,900.00 | 2,545.00 | 1,855.00 | 2,545.00 | 2,545.00 | 29.91% | 75,065,127 |
| Feb 5, 2026 | 2,140.00 | 2,145.00 | 1,920.00 | 1,959.00 | 1,959.00 | -10.34% | 11,488,028 |
| Feb 4, 2026 | 2,175.00 | 2,410.00 | 2,050.00 | 2,185.00 | 2,185.00 | 17.66% | 65,402,557 |
| Feb 3, 2026 | 1,443.00 | 1,857.00 | 1,443.00 | 1,857.00 | 1,857.00 | 29.95% | 11,986,230 |
| Feb 2, 2026 | 1,483.00 | 1,535.00 | 1,429.00 | 1,429.00 | 1,429.00 | -3.64% | 1,800,516 |
| Jan 30, 2026 | 1,568.00 | 1,570.00 | 1,483.00 | 1,483.00 | 1,483.00 | -4.94% | 2,725,811 |
| Jan 29, 2026 | 1,492.00 | 1,595.00 | 1,468.00 | 1,560.00 | 1,560.00 | 4.91% | 5,433,765 |
| Jan 28, 2026 | 1,475.00 | 1,525.00 | 1,468.00 | 1,487.00 | 1,487.00 | 1.43% | 1,894,711 |
| Jan 27, 2026 | 1,495.00 | 1,499.00 | 1,453.00 | 1,466.00 | 1,466.00 | -1.94% | 1,532,670 |
| Jan 26, 2026 | 1,465.00 | 1,600.00 | 1,422.00 | 1,495.00 | 1,495.00 | 2.12% | 3,936,101 |
| Jan 23, 2026 | 1,451.00 | 1,559.00 | 1,451.00 | 1,464.00 | 1,464.00 | 1.10% | 4,687,417 |
| Jan 22, 2026 | 1,440.00 | 1,520.00 | 1,386.00 | 1,448.00 | 1,448.00 | 1.05% | 4,068,060 |
| Jan 21, 2026 | 1,475.00 | 1,499.00 | 1,411.00 | 1,433.00 | 1,433.00 | -3.76% | 2,698,049 |
| Jan 20, 2026 | 1,425.00 | 1,527.00 | 1,383.00 | 1,489.00 | 1,489.00 | 4.64% | 5,939,287 |
| Jan 19, 2026 | 1,385.00 | 1,431.00 | 1,374.00 | 1,423.00 | 1,423.00 | 3.94% | 1,691,934 |
| Jan 16, 2026 | 1,384.00 | 1,408.00 | 1,359.00 | 1,369.00 | 1,369.00 | -1.08% | 917,659 |
| Jan 15, 2026 | 1,399.00 | 1,399.00 | 1,356.00 | 1,384.00 | 1,384.00 | 0.29% | 1,185,124 |
| Jan 14, 2026 | 1,432.00 | 1,448.00 | 1,379.00 | 1,380.00 | 1,380.00 | -4.70% | 1,979,056 |
| Jan 13, 2026 | 1,452.00 | 1,456.00 | 1,412.00 | 1,448.00 | 1,448.00 | 0.21% | 1,331,062 |
| Jan 12, 2026 | 1,490.00 | 1,515.00 | 1,425.00 | 1,445.00 | 1,445.00 | -0.55% | 2,813,097 |
| Jan 9, 2026 | 1,516.00 | 1,555.00 | 1,452.00 | 1,453.00 | 1,453.00 | -4.09% | 2,217,631 |
| Jan 8, 2026 | 1,521.00 | 1,625.00 | 1,463.00 | 1,515.00 | 1,515.00 | 2.23% | 7,700,121 |
| Jan 7, 2026 | 1,610.00 | 1,640.00 | 1,478.00 | 1,482.00 | 1,482.00 | -6.20% | 4,718,583 |
| Jan 6, 2026 | 1,468.00 | 1,685.00 | 1,425.00 | 1,580.00 | 1,580.00 | 7.63% | 23,067,496 |
| Jan 5, 2026 | 1,452.00 | 1,502.00 | 1,412.00 | 1,468.00 | 1,468.00 | 2.09% | 4,601,529 |