LK Samyang Co., Ltd (KOSDAQ:225190)
South Korea · Delayed Price · Currency is KRW 1,886.00
-129.00 (-6.40%)
At close: May 20, 2026
LK Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 2,100.00 | 2,105.00 | 1,935.00 | 2,020.00 | 2,020.00 | -3.81% | 1,266,628 |
| May 6, 2026 | 2,220.00 | 2,220.00 | 2,080.00 | 2,100.00 | 2,100.00 | -4.11% | 1,453,232 |
| May 4, 2026 | 2,210.00 | 2,285.00 | 2,140.00 | 2,190.00 | 2,190.00 | 1.86% | 1,444,055 |
| Apr 30, 2026 | 2,215.00 | 2,245.00 | 2,130.00 | 2,150.00 | 2,150.00 | -2.93% | 1,136,099 |
| Apr 29, 2026 | 2,300.00 | 2,300.00 | 2,170.00 | 2,215.00 | 2,215.00 | -2.85% | 1,190,493 |
| Apr 28, 2026 | 2,385.00 | 2,385.00 | 2,260.00 | 2,280.00 | 2,280.00 | -3.39% | 1,468,287 |
| Apr 27, 2026 | 2,360.00 | 2,450.00 | 2,320.00 | 2,360.00 | 2,360.00 | 0.64% | 2,975,676 |
| Apr 24, 2026 | 2,300.00 | 2,450.00 | 2,255.00 | 2,345.00 | 2,345.00 | 6.59% | 4,597,480 |
| Apr 23, 2026 | 2,335.00 | 2,340.00 | 2,160.00 | 2,200.00 | 2,200.00 | -5.78% | 2,418,989 |
| Apr 22, 2026 | 2,295.00 | 2,545.00 | 2,210.00 | 2,335.00 | 2,335.00 | 1.97% | 10,001,870 |
| Apr 21, 2026 | 2,255.00 | 2,445.00 | 2,215.00 | 2,290.00 | 2,290.00 | 4.57% | 5,423,334 |
| Apr 20, 2026 | 2,230.00 | 2,315.00 | 2,140.00 | 2,190.00 | 2,190.00 | -1.79% | 2,733,093 |
| Apr 17, 2026 | 2,070.00 | 2,450.00 | 2,050.00 | 2,230.00 | 2,230.00 | 10.12% | 12,389,750 |
| Apr 16, 2026 | 2,100.00 | 2,110.00 | 2,000.00 | 2,025.00 | 2,025.00 | -1.94% | 1,739,635 |
| Apr 15, 2026 | 2,200.00 | 2,210.00 | 2,040.00 | 2,065.00 | 2,065.00 | -3.73% | 2,417,451 |
| Apr 14, 2026 | 1,842.00 | 2,300.00 | 1,840.00 | 2,145.00 | 2,145.00 | 17.02% | 9,985,554 |
| Apr 13, 2026 | 1,850.00 | 1,857.00 | 1,812.00 | 1,833.00 | 1,833.00 | -1.35% | 409,820 |
| Apr 10, 2026 | 1,860.00 | 1,878.00 | 1,818.00 | 1,858.00 | 1,858.00 | 0.27% | 635,195 |
| Apr 9, 2026 | 1,900.00 | 1,902.00 | 1,839.00 | 1,853.00 | 1,853.00 | -2.42% | 412,603 |
| Apr 8, 2026 | 1,850.00 | 1,916.00 | 1,850.00 | 1,899.00 | 1,899.00 | 5.44% | 679,446 |
| Apr 7, 2026 | 1,835.00 | 1,885.00 | 1,785.00 | 1,801.00 | 1,801.00 | -1.85% | 492,043 |
| Apr 6, 2026 | 1,870.00 | 1,912.00 | 1,800.00 | 1,835.00 | 1,835.00 | -1.66% | 595,394 |
| Apr 3, 2026 | 1,921.00 | 1,942.00 | 1,862.00 | 1,866.00 | 1,866.00 | 0.54% | 649,672 |
| Apr 2, 2026 | 2,035.00 | 2,040.00 | 1,839.00 | 1,856.00 | 1,856.00 | -6.26% | 1,006,290 |
| Apr 1, 2026 | 1,940.00 | 2,015.00 | 1,923.00 | 1,980.00 | 1,980.00 | 6.80% | 1,086,883 |
| Mar 31, 2026 | 1,920.00 | 1,925.00 | 1,848.00 | 1,854.00 | 1,854.00 | -4.19% | 905,121 |
| Mar 30, 2026 | 1,986.00 | 1,986.00 | 1,920.00 | 1,935.00 | 1,935.00 | -4.21% | 704,675 |
| Mar 27, 2026 | 2,020.00 | 2,065.00 | 1,967.00 | 2,020.00 | 2,020.00 | -3.35% | 1,106,779 |
| Mar 26, 2026 | 2,235.00 | 2,375.00 | 2,085.00 | 2,090.00 | 2,090.00 | -4.35% | 2,554,419 |
| Mar 25, 2026 | 2,140.00 | 2,235.00 | 2,000.00 | 2,185.00 | 2,185.00 | 4.05% | 2,504,722 |
| Mar 24, 2026 | 2,085.00 | 2,150.00 | 1,998.00 | 2,100.00 | 2,100.00 | 5.63% | 1,490,699 |
| Mar 23, 2026 | 2,100.00 | 2,100.00 | 1,986.00 | 1,988.00 | 1,988.00 | -6.45% | 1,391,802 |
| Mar 20, 2026 | 2,200.00 | 2,275.00 | 2,105.00 | 2,125.00 | 2,125.00 | -2.97% | 1,316,090 |
| Mar 19, 2026 | 2,150.00 | 2,305.00 | 2,150.00 | 2,190.00 | 2,190.00 | -5.60% | 1,733,690 |
| Mar 18, 2026 | 2,400.00 | 2,430.00 | 2,240.00 | 2,320.00 | 2,320.00 | 1.09% | 3,153,321 |
| 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% | 5,143,442 |
| Mar 12, 2026 | 2,105.00 | 2,155.00 | 2,055.00 | 2,110.00 | 2,110.00 | 0.48% | 1,579,076 |
| Mar 11, 2026 | 2,100.00 | 2,250.00 | 2,060.00 | 2,100.00 | 2,100.00 | 0.96% | 3,803,455 |