LK Samyang Co., Ltd (KOSDAQ:225190)
South Korea · Delayed Price · Currency is KRW 2,215.00
-65.00 (-2.85%)
At close: Apr 29, 2026
LK Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2,215.00 | 2,245.00 | 2,130.00 | 2,150.00 | 2,150.00 | -2.93% | 1,127,443 |
| Apr 29, 2026 | 2,300.00 | 2,300.00 | 2,170.00 | 2,215.00 | 2,215.00 | -2.85% | 1,185,454 |
| Apr 28, 2026 | 2,385.00 | 2,385.00 | 2,260.00 | 2,280.00 | 2,280.00 | -3.39% | 1,458,673 |
| 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% | 2,407,308 |
| Apr 22, 2026 | 2,295.00 | 2,545.00 | 2,210.00 | 2,335.00 | 2,335.00 | 1.97% | 9,964,477 |
| 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% | 2,722,026 |
| Apr 17, 2026 | 2,070.00 | 2,450.00 | 2,050.00 | 2,230.00 | 2,230.00 | 10.12% | 12,341,898 |
| Apr 16, 2026 | 2,100.00 | 2,110.00 | 2,000.00 | 2,025.00 | 2,025.00 | -1.94% | 1,726,769 |
| Apr 15, 2026 | 2,200.00 | 2,210.00 | 2,040.00 | 2,065.00 | 2,065.00 | -3.73% | 2,397,559 |
| Apr 14, 2026 | 1,842.00 | 2,300.00 | 1,840.00 | 2,145.00 | 2,145.00 | 17.02% | 9,920,913 |
| Apr 13, 2026 | 1,850.00 | 1,857.00 | 1,812.00 | 1,833.00 | 1,833.00 | -1.35% | 405,366 |
| Apr 10, 2026 | 1,860.00 | 1,878.00 | 1,818.00 | 1,858.00 | 1,858.00 | 0.27% | 632,887 |
| Apr 9, 2026 | 1,900.00 | 1,902.00 | 1,839.00 | 1,853.00 | 1,853.00 | -2.42% | 409,189 |
| Apr 8, 2026 | 1,850.00 | 1,916.00 | 1,850.00 | 1,899.00 | 1,899.00 | 5.44% | 670,432 |
| Apr 7, 2026 | 1,835.00 | 1,885.00 | 1,785.00 | 1,801.00 | 1,801.00 | -1.85% | 490,638 |
| 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% | 643,378 |
| Apr 2, 2026 | 2,035.00 | 2,040.00 | 1,839.00 | 1,856.00 | 1,856.00 | -6.26% | 1,001,284 |
| Apr 1, 2026 | 1,940.00 | 2,015.00 | 1,923.00 | 1,980.00 | 1,980.00 | 6.80% | 1,078,751 |
| Mar 31, 2026 | 1,920.00 | 1,925.00 | 1,848.00 | 1,854.00 | 1,854.00 | -4.19% | 899,815 |
| Mar 30, 2026 | 1,986.00 | 1,986.00 | 1,920.00 | 1,935.00 | 1,935.00 | -4.21% | 697,882 |
| Mar 27, 2026 | 2,020.00 | 2,065.00 | 1,967.00 | 2,020.00 | 2,020.00 | -3.35% | 1,094,215 |
| Mar 26, 2026 | 2,235.00 | 2,375.00 | 2,085.00 | 2,090.00 | 2,090.00 | -4.35% | 2,542,753 |
| Mar 25, 2026 | 2,140.00 | 2,235.00 | 2,000.00 | 2,185.00 | 2,185.00 | 4.05% | 2,478,323 |
| Mar 24, 2026 | 2,085.00 | 2,150.00 | 1,998.00 | 2,100.00 | 2,100.00 | 5.63% | 1,481,248 |
| 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% | 1,309,056 |
| Mar 19, 2026 | 2,150.00 | 2,305.00 | 2,150.00 | 2,190.00 | 2,190.00 | -5.60% | 1,724,571 |
| Mar 18, 2026 | 2,400.00 | 2,430.00 | 2,240.00 | 2,320.00 | 2,320.00 | 1.09% | 3,138,055 |
| 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% | 5,115,496 |
| Mar 12, 2026 | 2,105.00 | 2,155.00 | 2,055.00 | 2,110.00 | 2,110.00 | 0.48% | 1,575,115 |
| Mar 11, 2026 | 2,100.00 | 2,250.00 | 2,060.00 | 2,100.00 | 2,100.00 | 0.96% | 3,783,161 |
| Mar 10, 2026 | 2,100.00 | 2,200.00 | 1,945.00 | 2,080.00 | 2,080.00 | 6.34% | 6,226,771 |
| Mar 9, 2026 | 2,005.00 | 2,055.00 | 1,861.00 | 1,956.00 | 1,956.00 | -6.19% | 1,691,405 |
| Mar 6, 2026 | 2,225.00 | 2,230.00 | 2,020.00 | 2,085.00 | 2,085.00 | -4.36% | 3,862,385 |
| Mar 5, 2026 | 2,080.00 | 2,350.00 | 2,010.00 | 2,180.00 | 2,180.00 | 19.13% | 5,422,862 |
| Mar 4, 2026 | 1,990.00 | 2,095.00 | 1,724.00 | 1,830.00 | 1,830.00 | -15.08% | 4,073,883 |
| Mar 3, 2026 | 2,270.00 | 2,480.00 | 2,155.00 | 2,155.00 | 2,155.00 | -7.91% | 4,548,673 |
| Feb 27, 2026 | 2,560.00 | 2,620.00 | 2,300.00 | 2,340.00 | 2,340.00 | -7.33% | 4,388,306 |
| Feb 26, 2026 | 2,490.00 | 2,740.00 | 2,430.00 | 2,525.00 | 2,525.00 | 2.02% | 9,174,158 |
| Feb 25, 2026 | 2,325.00 | 2,725.00 | 2,210.00 | 2,475.00 | 2,475.00 | 7.84% | 18,343,730 |
| Feb 24, 2026 | 2,280.00 | 2,335.00 | 2,205.00 | 2,295.00 | 2,295.00 | 1.32% | 2,193,575 |
| Feb 23, 2026 | 2,325.00 | 2,370.00 | 2,230.00 | 2,265.00 | 2,265.00 | -3.21% | 2,954,501 |
| Feb 20, 2026 | 2,360.00 | 2,450.00 | 2,305.00 | 2,340.00 | 2,340.00 | - | 4,129,831 |
| Feb 19, 2026 | 2,460.00 | 2,660.00 | 2,330.00 | 2,340.00 | 2,340.00 | -2.50% | 6,089,861 |