LK Samyang Co., Ltd (KOSDAQ:225190)
South Korea · Delayed Price · Currency is KRW 3,970.00
-330.00 (-7.67%)
At close: Oct 30, 2026
LK Samyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,240.00 | 4,335.00 | 3,945.00 | 3,970.00 | 3,970.00 | -7.67% | 174,688 |
| Oct 29, 2026 | 4,460.00 | 4,665.00 | 4,020.00 | 4,300.00 | 4,300.00 | -3.59% | 800,189 |
| Oct 28, 2026 | 4,640.00 | 4,775.00 | 4,425.00 | 4,460.00 | 4,460.00 | -3.98% | 461,338 |
| Oct 27, 2026 | 4,675.00 | 4,840.00 | 4,505.00 | 4,645.00 | 4,645.00 | 0.54% | 519,205 |
| Oct 26, 2026 | 4,490.00 | 5,100.00 | 4,460.00 | 4,620.00 | 4,620.00 | 5.12% | 2,283,665 |
| Oct 23, 2026 | 3,955.00 | 4,990.00 | 3,830.00 | 4,395.00 | 4,395.00 | 5.65% | 4,417,584 |
| Oct 22, 2026 | 4,505.00 | 4,670.00 | 4,055.00 | 4,160.00 | 4,160.00 | -8.97% | 419,962 |
| Oct 21, 2026 | 4,320.00 | 4,945.00 | 4,155.00 | 4,570.00 | 4,570.00 | 14.82% | 2,959,185 |
| Oct 20, 2026 | 4,390.00 | 4,390.00 | 3,915.00 | 3,980.00 | 3,980.00 | -7.33% | 221,303 |
| Oct 19, 2026 | 3,800.00 | 4,930.00 | 3,600.00 | 4,295.00 | 4,295.00 | 13.03% | 1,464,235 |
| Oct 16, 2026 | 3,710.00 | 3,880.00 | 3,620.00 | 3,800.00 | 3,800.00 | 2.43% | 132,218 |
| Oct 15, 2026 | 3,805.00 | 3,820.00 | 3,580.00 | 3,710.00 | 3,710.00 | -6.08% | 107,840 |
| Oct 14, 2026 | 4,175.00 | 4,175.00 | 3,915.00 | 3,950.00 | 3,950.00 | -5.39% | 155,806 |
| Oct 13, 2026 | 4,670.00 | 4,670.00 | 4,035.00 | 4,175.00 | 4,175.00 | -10.41% | 301,986 |
| Oct 12, 2026 | 4,400.00 | 5,180.00 | 4,390.00 | 4,660.00 | 4,660.00 | 7.00% | 1,166,509 |
| Oct 8, 2026 | 4,655.00 | 4,660.00 | 4,335.00 | 4,355.00 | 4,355.00 | -6.44% | 179,103 |
| Oct 7, 2026 | 5,010.00 | 5,050.00 | 4,625.00 | 4,655.00 | 4,655.00 | -7.09% | 320,889 |
| Oct 6, 2026 | 5,200.00 | 5,480.00 | 4,845.00 | 5,010.00 | 5,010.00 | - | 1,054,849 |
| Oct 2, 2026 | 4,445.00 | 5,420.00 | 4,025.00 | 5,010.00 | 5,010.00 | 17.61% | 4,658,926 |
| Oct 1, 2026 | 3,440.00 | 4,505.00 | 3,430.00 | 4,260.00 | 4,260.00 | 22.77% | 2,855,701 |
| Sep 30, 2026 | 3,800.00 | 3,815.00 | 3,450.00 | 3,470.00 | 3,470.00 | -6.72% | 189,885 |
| Sep 29, 2026 | 4,050.00 | 4,165.00 | 3,670.00 | 3,720.00 | 3,720.00 | -11.74% | 324,329 |
| Sep 28, 2026 | 4,000.00 | 5,280.00 | 3,980.00 | 4,215.00 | 4,215.00 | 2.68% | 1,561,220 |
| Sep 2, 2026 | 4,900.00 | 5,500.00 | 4,105.00 | 4,105.00 | 4,105.00 | -16.22% | 1,610,836 |
| Sep 1, 2026 | 5,795.00 | 6,200.00 | 4,875.00 | 4,900.00 | 4,900.00 | -2.97% | 4,066,032 |
| Aug 31, 2026 | 3,955.00 | 5,050.00 | 3,605.00 | 5,050.00 | 5,050.00 | 29.99% | 1,311,723 |
| Aug 28, 2026 | 4,025.00 | 4,050.00 | 3,855.00 | 3,885.00 | 3,885.00 | -2.88% | 93,764 |
| Aug 27, 2026 | 4,100.00 | 4,220.00 | 3,950.00 | 4,000.00 | 4,000.00 | -1.23% | 98,755 |
| Aug 26, 2026 | 4,330.00 | 4,380.00 | 4,020.00 | 4,050.00 | 4,050.00 | -5.70% | 150,839 |
| Aug 25, 2026 | 4,190.00 | 4,350.00 | 3,975.00 | 4,295.00 | 4,295.00 | 2.02% | 152,886 |
| Aug 24, 2026 | 4,455.00 | 4,525.00 | 4,150.00 | 4,210.00 | 4,210.00 | -5.50% | 156,066 |
| Aug 21, 2026 | 4,990.00 | 5,000.00 | 4,300.00 | 4,455.00 | 4,455.00 | -10.09% | 297,953 |
| Aug 20, 2026 | 5,165.00 | 5,400.00 | 4,900.00 | 4,955.00 | 4,955.00 | -3.69% | 320,631 |
| Aug 19, 2026 | 5,635.00 | 5,740.00 | 4,960.00 | 5,145.00 | 5,145.00 | -8.70% | 462,643 |
| Aug 18, 2026 | 5,940.00 | 6,300.00 | 5,490.00 | 5,635.00 | 5,635.00 | -2.17% | 569,022 |
| Aug 14, 2026 | 6,230.00 | 6,800.00 | 5,590.00 | 5,760.00 | 5,760.00 | -7.47% | 1,408,107 |
| Aug 13, 2026 | 5,655.00 | 7,180.00 | 5,355.00 | 6,225.00 | 6,225.00 | 10.08% | 6,256,770 |
| Aug 12, 2026 | 6,275.00 | 6,855.00 | 5,525.00 | 5,655.00 | 5,655.00 | 7.20% | 6,021,054 |
| Aug 11, 2026 | 4,700.00 | 5,275.00 | 4,565.00 | 5,275.00 | 5,275.00 | 29.93% | 1,749,032 |
| Aug 10, 2026 | 3,430.00 | 4,060.00 | 3,430.00 | 4,060.00 | 4,060.00 | 29.92% | 725,789 |
| Aug 7, 2026 | 3,330.00 | 3,465.00 | 3,110.00 | 3,125.00 | 3,125.00 | -3.40% | 185,644 |
| Aug 6, 2026 | 3,605.00 | 3,635.00 | 3,080.00 | 3,235.00 | 3,235.00 | -8.10% | 324,938 |
| Aug 5, 2026 | 3,605.00 | 4,045.00 | 3,395.00 | 3,520.00 | 3,520.00 | 0.14% | 1,516,202 |
| Aug 4, 2026 | 2,705.00 | 3,515.00 | 2,705.00 | 3,515.00 | 3,515.00 | 29.94% | 336,898 |
| Aug 3, 2026 | 2,730.00 | 2,895.00 | 2,660.00 | 2,705.00 | 2,705.00 | -0.92% | 45,775 |
| Jul 31, 2026 | 2,570.00 | 2,735.00 | 2,540.00 | 2,730.00 | 2,730.00 | 6.23% | 82,534 |
| Jul 30, 2026 | 2,540.00 | 2,720.00 | 2,445.00 | 2,570.00 | 2,570.00 | 1.18% | 44,274 |
| Jul 29, 2026 | 2,850.00 | 2,900.00 | 2,450.00 | 2,540.00 | 2,540.00 | -9.77% | 70,440 |
| Jul 28, 2026 | 3,060.00 | 3,090.00 | 2,755.00 | 2,815.00 | 2,815.00 | -8.75% | 56,166 |
| Jul 27, 2026 | 3,085.00 | 3,140.00 | 2,960.00 | 3,085.00 | 3,085.00 | 2.66% | 98,380 |