LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea flag South Korea · Delayed Price · Currency is KRW
22,350
+250 (1.13%)
At close: Oct 10, 2025

LK CHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202523,050.0023,400.0021,950.0022,350.0022,350.001.13%76,877
Oct 2, 202522,200.0022,650.0021,800.0022,100.0022,100.004.49%84,584
Oct 1, 202520,900.0021,850.0020,850.0021,150.0021,150.000.24%32,741
Sep 30, 202521,200.0021,650.0020,900.0021,100.0021,100.00-1.40%36,581
Sep 29, 202521,000.0022,000.0021,000.0021,400.0021,400.001.66%24,630
Sep 26, 202522,000.0022,050.0020,700.0021,050.0021,050.00-4.97%74,221
Sep 25, 202522,950.0023,350.0022,000.0022,150.0022,150.00-4.32%56,645
Sep 24, 202522,750.0023,200.0021,550.0023,150.0023,150.000.22%117,976
Sep 23, 202524,200.0024,200.0022,400.0023,100.0023,100.00-2.53%89,716
Sep 22, 202523,500.0024,300.0022,900.0023,700.0023,700.001.72%108,145
Sep 19, 202523,700.0023,850.0022,700.0023,300.0023,300.00-0.64%87,631
Sep 18, 202521,600.0023,600.0021,300.0023,450.0023,450.008.56%221,535
Sep 17, 202522,200.0022,400.0020,350.0021,600.0021,600.000.93%168,337
Sep 16, 202521,800.0021,900.0021,000.0021,400.0021,400.00-1.61%53,210
Sep 15, 202522,450.0022,900.0021,050.0021,750.0021,750.00-2.25%100,908
Sep 12, 202519,250.0022,450.0019,210.0022,250.0022,250.0015.83%336,373
Sep 11, 202519,200.0019,400.0019,070.0019,210.0019,210.000.16%16,815
Sep 10, 202519,240.0019,340.0019,070.0019,180.0019,180.00-0.47%19,292
Sep 9, 202518,470.0019,450.0018,460.0019,270.0019,270.004.50%60,125
Sep 8, 202518,590.0018,690.0018,250.0018,440.0018,440.00-0.59%14,342
Sep 5, 202518,070.0018,810.0018,070.0018,550.0018,550.002.66%44,776
Sep 4, 202517,550.0018,180.0017,500.0018,070.0018,070.002.61%17,825
Sep 3, 202517,790.0017,830.0017,450.0017,610.0017,610.00-1.01%5,716
Sep 2, 202517,360.0017,970.0016,750.0017,790.0017,790.000.68%19,420
Sep 1, 202517,700.0017,800.0017,300.0017,670.0017,670.00-1.56%21,776
Aug 29, 202518,030.0018,200.0017,600.0017,950.0017,950.00-0.28%19,354
Aug 28, 202517,730.0018,270.0017,560.0018,000.0018,000.001.52%21,055
Aug 27, 202517,650.0017,890.0017,280.0017,730.0017,730.000.45%13,423
Aug 26, 202516,850.0018,200.0016,770.0017,650.0017,650.005.31%23,934
Aug 25, 202516,550.0016,860.0016,460.0016,760.0016,760.00-0.65%30,435
Aug 22, 202517,010.0017,320.0016,710.0016,870.0016,870.00-1.23%10,632
Aug 21, 202516,850.0017,190.0016,850.0017,080.0017,080.001.36%20,299
Aug 20, 202517,170.0017,170.0016,540.0016,850.0016,850.00-1.86%32,347
Aug 19, 202517,060.0017,470.0017,050.0017,170.0017,170.000.64%15,057
Aug 18, 202518,050.0018,290.0017,040.0017,060.0017,060.00-6.78%60,397
Aug 14, 202518,450.0018,680.0018,260.0018,300.0018,300.00-1.56%11,601
Aug 13, 202518,410.0018,730.0018,340.0018,590.0018,590.001.36%12,905
Aug 12, 202518,650.0019,000.0018,340.0018,340.0018,340.00-2.86%21,711
Aug 11, 202519,040.0019,040.0018,690.0018,880.0018,880.00-0.05%10,806
Aug 8, 202519,390.0019,910.0018,800.0018,890.0018,890.00-1.10%31,488
Aug 7, 202518,670.0019,270.0018,520.0019,100.0019,100.002.96%35,086
Aug 6, 202517,820.0018,750.0017,770.0018,550.0018,550.003.34%24,470
Aug 5, 202517,850.0018,240.0017,750.0017,950.0017,950.000.96%16,787
Aug 4, 202517,530.0017,780.0017,450.0017,780.0017,780.000.28%23,680
Aug 1, 202518,780.0018,780.0017,730.0017,730.0017,730.00-5.79%54,082
Jul 31, 202518,890.0019,120.0018,520.0018,820.0018,820.00-0.26%21,444
Jul 30, 202518,530.0019,060.0018,530.0018,870.0018,870.001.07%13,065
Jul 29, 202518,670.0019,100.0018,430.0018,670.0018,670.000.05%19,985
Jul 28, 202518,700.0018,790.0018,480.0018,660.0018,660.000.32%16,333
Jul 25, 202518,760.0018,930.0018,530.0018,600.0018,600.00-0.80%22,792