LK Samyang Co., Ltd (KOSDAQ:225190)
South Korea · Delayed Price · Currency is KRW 842.00
-49.00 (-5.50%)
At close: Aug 24, 2026
LK Samyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 891.00 | 905.00 | 830.00 | 842.00 | 842.00 | -5.50% | 777,317 |
| Aug 21, 2026 | 998.00 | 1,000.00 | 860.00 | 891.00 | 891.00 | -10.09% | 1,480,764 |
| Aug 20, 2026 | 1,033.00 | 1,080.00 | 980.00 | 991.00 | 991.00 | -3.69% | 1,603,155 |
| Aug 19, 2026 | 1,127.00 | 1,148.00 | 992.00 | 1,029.00 | 1,029.00 | -8.70% | 2,295,398 |
| Aug 18, 2026 | 1,188.00 | 1,260.00 | 1,098.00 | 1,127.00 | 1,127.00 | -2.17% | 2,823,805 |
| Aug 14, 2026 | 1,246.00 | 1,360.00 | 1,118.00 | 1,152.00 | 1,152.00 | -7.47% | 7,040,537 |
| Aug 13, 2026 | 1,131.00 | 1,436.00 | 1,071.00 | 1,245.00 | 1,245.00 | 10.08% | 31,152,059 |
| Aug 12, 2026 | 1,255.00 | 1,371.00 | 1,105.00 | 1,131.00 | 1,131.00 | 7.20% | 30,105,271 |
| Aug 11, 2026 | 940.00 | 1,055.00 | 913.00 | 1,055.00 | 1,055.00 | 29.93% | 8,745,160 |
| Aug 10, 2026 | 686.00 | 812.00 | 686.00 | 812.00 | 812.00 | 29.92% | 3,628,605 |
| Aug 7, 2026 | 666.00 | 693.00 | 622.00 | 625.00 | 625.00 | -3.40% | 919,185 |
| Aug 6, 2026 | 721.00 | 727.00 | 616.00 | 647.00 | 647.00 | -8.10% | 1,620,131 |
| Aug 5, 2026 | 721.00 | 809.00 | 679.00 | 704.00 | 704.00 | 0.14% | 7,581,014 |
| Aug 4, 2026 | 541.00 | 703.00 | 541.00 | 703.00 | 703.00 | 29.94% | 1,684,494 |
| Aug 3, 2026 | 546.00 | 579.00 | 532.00 | 541.00 | 541.00 | -0.92% | 228,498 |
| Jul 31, 2026 | 514.00 | 547.00 | 508.00 | 546.00 | 546.00 | 6.23% | 412,672 |
| Jul 30, 2026 | 508.00 | 544.00 | 489.00 | 514.00 | 514.00 | 1.18% | 221,372 |
| Jul 29, 2026 | 570.00 | 580.00 | 490.00 | 508.00 | 508.00 | -9.77% | 352,200 |
| Jul 28, 2026 | 612.00 | 618.00 | 551.00 | 563.00 | 563.00 | -8.75% | 280,832 |
| Jul 27, 2026 | 617.00 | 628.00 | 592.00 | 617.00 | 617.00 | 2.66% | 491,745 |
| Jul 24, 2026 | 663.00 | 671.00 | 591.00 | 601.00 | 601.00 | -9.35% | 992,097 |
| Jul 23, 2026 | 593.00 | 748.00 | 586.00 | 663.00 | 663.00 | 15.10% | 4,149,337 |
| Jul 22, 2026 | 611.00 | 700.00 | 576.00 | 576.00 | 576.00 | -5.57% | 333,984 |
| 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 |