LK Samyang Co., Ltd (KOSDAQ:225190)
South Korea · Delayed Price · Currency is KRW 937.00
+100.00 (11.95%)
At close: Jun 29, 2026
LK Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |