LK Samyang Co., Ltd (KOSDAQ:225190)
South Korea · Delayed Price · Currency is KRW 1,799.00
-61.00 (-3.28%)
At close: Sep 19, 2025
LK Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,867.00 | 1,879.00 | 1,724.00 | 1,799.00 | 1,799.00 | -3.28% | 3,199,040 |
| Sep 18, 2025 | 1,560.00 | 1,989.00 | 1,542.00 | 1,860.00 | 1,860.00 | 21.57% | 22,710,560 |
| Sep 17, 2025 | 1,529.00 | 1,544.00 | 1,513.00 | 1,530.00 | 1,530.00 | 0.13% | 205,802 |
| Sep 16, 2025 | 1,530.00 | 1,547.00 | 1,525.00 | 1,528.00 | 1,528.00 | -0.13% | 236,042 |
| Sep 15, 2025 | 1,559.00 | 1,560.00 | 1,522.00 | 1,530.00 | 1,530.00 | -1.42% | 176,705 |
| Sep 12, 2025 | 1,515.00 | 1,561.00 | 1,510.00 | 1,552.00 | 1,552.00 | 2.44% | 325,078 |
| Sep 11, 2025 | 1,560.00 | 1,572.00 | 1,514.00 | 1,515.00 | 1,515.00 | -2.88% | 412,935 |
| Sep 10, 2025 | 1,554.00 | 1,560.00 | 1,533.00 | 1,560.00 | 1,560.00 | 0.65% | 142,591 |
| Sep 9, 2025 | 1,535.00 | 1,554.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.06% | 99,691 |
| Sep 8, 2025 | 1,560.00 | 1,573.00 | 1,540.00 | 1,549.00 | 1,549.00 | -1.34% | 202,551 |
| Sep 5, 2025 | 1,585.00 | 1,589.00 | 1,561.00 | 1,570.00 | 1,570.00 | -0.82% | 113,561 |
| Sep 4, 2025 | 1,556.00 | 1,588.00 | 1,546.00 | 1,583.00 | 1,583.00 | 1.74% | 213,809 |
| Sep 3, 2025 | 1,540.00 | 1,556.00 | 1,530.00 | 1,556.00 | 1,556.00 | 1.37% | 180,754 |
| Sep 2, 2025 | 1,540.00 | 1,577.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.29% | 211,542 |
| Sep 1, 2025 | 1,564.00 | 1,585.00 | 1,538.00 | 1,555.00 | 1,555.00 | -0.51% | 233,085 |
| Aug 29, 2025 | 1,572.00 | 1,605.00 | 1,556.00 | 1,563.00 | 1,563.00 | -1.08% | 246,622 |
| Aug 28, 2025 | 1,552.00 | 1,595.00 | 1,548.00 | 1,580.00 | 1,580.00 | 1.02% | 236,048 |
| Aug 27, 2025 | 1,553.00 | 1,583.00 | 1,552.00 | 1,564.00 | 1,564.00 | -0.13% | 303,570 |
| Aug 26, 2025 | 1,588.00 | 1,588.00 | 1,528.00 | 1,566.00 | 1,566.00 | 0.64% | 452,267 |
| Aug 25, 2025 | 1,450.00 | 1,660.00 | 1,450.00 | 1,556.00 | 1,556.00 | -13.27% | 1,860,917 |
| Aug 22, 2025 | 1,841.00 | 1,841.00 | 1,770.00 | 1,794.00 | 1,794.00 | 0.79% | 175,821 |
| Aug 21, 2025 | 1,749.00 | 1,797.00 | 1,749.00 | 1,780.00 | 1,780.00 | 0.11% | 189,742 |
| Aug 20, 2025 | 1,770.00 | 1,781.00 | 1,721.00 | 1,778.00 | 1,778.00 | - | 219,574 |
| Aug 19, 2025 | 1,793.00 | 1,825.00 | 1,771.00 | 1,778.00 | 1,778.00 | -1.33% | 195,060 |
| Aug 18, 2025 | 1,825.00 | 1,834.00 | 1,780.00 | 1,802.00 | 1,802.00 | -0.88% | 223,318 |
| Aug 14, 2025 | 1,820.00 | 1,845.00 | 1,810.00 | 1,818.00 | 1,818.00 | -0.38% | 217,585 |
| Aug 13, 2025 | 1,809.00 | 1,825.00 | 1,796.00 | 1,825.00 | 1,825.00 | 1.28% | 225,968 |
| Aug 12, 2025 | 1,830.00 | 1,854.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.21% | 421,875 |
| Aug 11, 2025 | 1,853.00 | 1,870.00 | 1,815.00 | 1,824.00 | 1,824.00 | -1.51% | 273,286 |
| Aug 8, 2025 | 1,851.00 | 1,911.00 | 1,847.00 | 1,852.00 | 1,852.00 | -0.38% | 349,477 |
| Aug 7, 2025 | 1,853.00 | 1,886.00 | 1,850.00 | 1,859.00 | 1,859.00 | -0.43% | 282,237 |
| Aug 6, 2025 | 1,892.00 | 1,907.00 | 1,861.00 | 1,867.00 | 1,867.00 | -1.32% | 531,857 |
| Aug 5, 2025 | 1,918.00 | 1,985.00 | 1,881.00 | 1,892.00 | 1,892.00 | -1.41% | 769,714 |
| Aug 4, 2025 | 1,985.00 | 1,994.00 | 1,853.00 | 1,919.00 | 1,919.00 | -5.23% | 1,790,586 |
| Aug 1, 2025 | 2,065.00 | 2,425.00 | 2,005.00 | 2,025.00 | 2,025.00 | 4.49% | 21,735,860 |
| Jul 31, 2025 | 1,966.00 | 1,993.00 | 1,927.00 | 1,938.00 | 1,938.00 | -1.42% | 289,429 |
| Jul 30, 2025 | 1,948.00 | 1,980.00 | 1,948.00 | 1,966.00 | 1,966.00 | - | 202,848 |
| Jul 29, 2025 | 1,997.00 | 2,040.00 | 1,966.00 | 1,966.00 | 1,966.00 | -1.55% | 200,702 |
| Jul 28, 2025 | 2,010.00 | 2,070.00 | 1,989.00 | 1,997.00 | 1,997.00 | -0.65% | 197,830 |
| Jul 25, 2025 | 2,015.00 | 2,055.00 | 2,005.00 | 2,010.00 | 2,010.00 | -0.25% | 115,589 |
| Jul 24, 2025 | 2,050.00 | 2,075.00 | 2,015.00 | 2,015.00 | 2,015.00 | -1.71% | 173,280 |
| Jul 23, 2025 | 2,055.00 | 2,120.00 | 2,025.00 | 2,050.00 | 2,050.00 | -0.97% | 220,361 |
| Jul 22, 2025 | 2,135.00 | 2,135.00 | 2,050.00 | 2,070.00 | 2,070.00 | -1.90% | 147,494 |
| Jul 21, 2025 | 2,090.00 | 2,130.00 | 2,075.00 | 2,110.00 | 2,110.00 | 0.96% | 126,747 |
| Jul 18, 2025 | 2,130.00 | 2,145.00 | 2,080.00 | 2,090.00 | 2,090.00 | -0.48% | 156,635 |
| Jul 17, 2025 | 2,060.00 | 2,120.00 | 2,060.00 | 2,100.00 | 2,100.00 | 0.72% | 179,280 |
| Jul 16, 2025 | 2,120.00 | 2,130.00 | 2,045.00 | 2,085.00 | 2,085.00 | -1.65% | 259,618 |
| Jul 15, 2025 | 2,120.00 | 2,135.00 | 2,075.00 | 2,120.00 | 2,120.00 | - | 233,609 |
| Jul 14, 2025 | 2,190.00 | 2,190.00 | 2,110.00 | 2,120.00 | 2,120.00 | -1.40% | 233,274 |
| Jul 11, 2025 | 2,125.00 | 2,185.00 | 2,125.00 | 2,150.00 | 2,150.00 | 0.23% | 239,800 |