LK Samyang Co., Ltd (KOSDAQ:225190)
South Korea · Delayed Price · Currency is KRW 610.00
-1.00 (-0.16%)
At close: Jul 21, 2026
LK Samyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 609.00 | 636.00 | 569.00 | 610.00 | 610.00 | -0.16% | 204,291 |
| Jul 20, 2026 | 649.00 | 649.00 | 593.00 | 611.00 | 611.00 | -3.78% | 182,326 |
| Jul 16, 2026 | 675.00 | 691.00 | 631.00 | 635.00 | 635.00 | -5.93% | 194,975 |
| Jul 15, 2026 | 649.00 | 685.00 | 649.00 | 675.00 | 675.00 | 4.65% | 254,728 |
| Jul 14, 2026 | 685.00 | 685.00 | 593.00 | 645.00 | 645.00 | -3.30% | 325,243 |
| Jul 13, 2026 | 760.00 | 772.00 | 660.00 | 667.00 | 667.00 | -10.35% | 364,506 |
| Jul 10, 2026 | 650.00 | 761.00 | 650.00 | 744.00 | 744.00 | 5.08% | 489,020 |
| Jul 9, 2026 | 710.00 | 739.00 | 691.00 | 708.00 | 708.00 | 0.43% | 331,434 |
| Jul 8, 2026 | 781.00 | 781.00 | 691.00 | 705.00 | 705.00 | -9.96% | 598,924 |
| Jul 7, 2026 | 828.00 | 835.00 | 777.00 | 783.00 | 783.00 | -6.23% | 499,810 |
| Jul 6, 2026 | 859.00 | 886.00 | 817.00 | 835.00 | 835.00 | -2.91% | 212,844 |
| Jul 3, 2026 | 821.00 | 860.00 | 795.00 | 860.00 | 860.00 | 4.75% | 299,280 |
| Jul 2, 2026 | 892.00 | 894.00 | 818.00 | 821.00 | 821.00 | -8.17% | 332,694 |
| Jul 1, 2026 | 907.00 | 949.00 | 840.00 | 894.00 | 894.00 | -1.32% | 291,997 |
| Jun 30, 2026 | 937.00 | 969.00 | 890.00 | 906.00 | 906.00 | -3.31% | 293,211 |
| Jun 29, 2026 | 837.00 | 937.00 | 836.00 | 937.00 | 937.00 | 11.95% | 519,080 |
| Jun 26, 2026 | 905.00 | 907.00 | 800.00 | 837.00 | 837.00 | -8.22% | 733,447 |
| Jun 25, 2026 | 958.00 | 1,003.00 | 909.00 | 912.00 | 912.00 | -4.80% | 731,045 |
| Jun 24, 2026 | 971.00 | 1,000.00 | 900.00 | 958.00 | 958.00 | -1.34% | 559,316 |
| Jun 23, 2026 | 1,086.00 | 1,087.00 | 970.00 | 971.00 | 971.00 | -10.59% | 1,141,467 |
| Jun 22, 2026 | 1,121.00 | 1,168.00 | 1,050.00 | 1,086.00 | 1,086.00 | -6.62% | 774,589 |
| Jun 19, 2026 | 1,218.00 | 1,278.00 | 1,128.00 | 1,163.00 | 1,163.00 | -4.52% | 914,441 |
| Jun 18, 2026 | 1,302.00 | 1,323.00 | 1,210.00 | 1,218.00 | 1,218.00 | -6.45% | 677,705 |
| Jun 17, 2026 | 1,334.00 | 1,347.00 | 1,288.00 | 1,302.00 | 1,302.00 | -2.40% | 362,381 |
| Jun 16, 2026 | 1,340.00 | 1,371.00 | 1,310.00 | 1,334.00 | 1,334.00 | 2.07% | 677,683 |
| Jun 15, 2026 | 1,377.00 | 1,420.00 | 1,250.00 | 1,307.00 | 1,307.00 | -4.60% | 1,333,972 |
| Jun 12, 2026 | 1,431.00 | 1,479.00 | 1,350.00 | 1,370.00 | 1,370.00 | -2.77% | 824,388 |
| Jun 11, 2026 | 1,364.00 | 1,463.00 | 1,338.00 | 1,409.00 | 1,409.00 | 3.30% | 836,017 |
| Jun 10, 2026 | 1,386.00 | 1,435.00 | 1,335.00 | 1,364.00 | 1,364.00 | -3.06% | 426,427 |
| Jun 9, 2026 | 1,360.00 | 1,440.00 | 1,354.00 | 1,407.00 | 1,407.00 | 3.91% | 336,162 |
| Jun 8, 2026 | 1,340.00 | 1,432.00 | 1,331.00 | 1,354.00 | 1,354.00 | -8.64% | 547,148 |
| Jun 5, 2026 | 1,506.00 | 1,541.00 | 1,425.00 | 1,482.00 | 1,482.00 | -1.53% | 341,832 |
| Jun 4, 2026 | 1,485.00 | 1,539.00 | 1,425.00 | 1,505.00 | 1,505.00 | 1.69% | 511,890 |
| Jun 2, 2026 | 1,534.00 | 1,541.00 | 1,430.00 | 1,480.00 | 1,480.00 | -3.96% | 717,149 |
| Jun 1, 2026 | 1,665.00 | 1,695.00 | 1,520.00 | 1,541.00 | 1,541.00 | -7.45% | 1,135,529 |
| May 29, 2026 | 1,841.00 | 1,856.00 | 1,655.00 | 1,665.00 | 1,665.00 | -7.65% | 1,258,908 |
| May 28, 2026 | 1,937.00 | 1,971.00 | 1,774.00 | 1,803.00 | 1,803.00 | -6.82% | 1,004,411 |
| May 27, 2026 | 2,060.00 | 2,075.00 | 1,901.00 | 1,935.00 | 1,935.00 | -6.07% | 1,115,139 |
| May 26, 2026 | 2,040.00 | 2,170.00 | 2,025.00 | 2,060.00 | 2,060.00 | 3.00% | 1,395,525 |
| May 22, 2026 | 2,000.00 | 2,060.00 | 1,983.00 | 2,000.00 | 2,000.00 | 1.83% | 690,443 |
| May 21, 2026 | 1,900.00 | 2,065.00 | 1,900.00 | 1,964.00 | 1,964.00 | 4.14% | 928,807 |
| May 20, 2026 | 2,000.00 | 2,000.00 | 1,864.00 | 1,886.00 | 1,886.00 | -6.40% | 870,429 |
| May 19, 2026 | 2,030.00 | 2,190.00 | 1,989.00 | 2,015.00 | 2,015.00 | -0.74% | 2,467,880 |
| May 18, 2026 | 1,955.00 | 2,150.00 | 1,890.00 | 2,030.00 | 2,030.00 | 6.84% | 3,373,903 |
| May 15, 2026 | 1,920.00 | 2,055.00 | 1,864.00 | 1,900.00 | 1,900.00 | -0.84% | 1,322,313 |
| May 14, 2026 | 1,950.00 | 2,010.00 | 1,890.00 | 1,916.00 | 1,916.00 | -1.54% | 657,814 |
| May 13, 2026 | 1,952.00 | 1,979.00 | 1,900.00 | 1,946.00 | 1,946.00 | -0.31% | 776,081 |
| May 12, 2026 | 2,010.00 | 2,100.00 | 1,895.00 | 1,952.00 | 1,952.00 | -2.64% | 1,450,085 |
| May 11, 2026 | 2,080.00 | 2,120.00 | 1,978.00 | 2,005.00 | 2,005.00 | -1.72% | 1,207,274 |
| May 8, 2026 | 2,020.00 | 2,080.00 | 1,982.00 | 2,040.00 | 2,040.00 | 0.99% | 714,014 |