LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea · Delayed Price · Currency is KRW 17,730
+80 (0.45%)
At close: Aug 27, 2025
LK CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17,730.00 | 18,270.00 | 17,560.00 | 18,000.00 | - | 1.52% | 21,055 |
| Aug 27, 2025 | 17,650.00 | 17,890.00 | 17,280.00 | 17,730.00 | - | 0.45% | 13,423 |
| Aug 26, 2025 | 16,850.00 | 18,200.00 | 16,770.00 | 17,650.00 | - | 5.31% | 23,934 |
| Aug 25, 2025 | 16,550.00 | 16,860.00 | 16,460.00 | 16,760.00 | - | -0.65% | 30,435 |
| Aug 22, 2025 | 17,010.00 | 17,320.00 | 16,710.00 | 16,870.00 | - | -1.23% | 10,632 |
| Aug 21, 2025 | 16,850.00 | 17,190.00 | 16,850.00 | 17,080.00 | - | 1.36% | 20,299 |
| Aug 20, 2025 | 17,170.00 | 17,170.00 | 16,540.00 | 16,850.00 | - | -1.86% | 32,347 |
| Aug 19, 2025 | 17,060.00 | 17,470.00 | 17,050.00 | 17,170.00 | - | 0.64% | 15,057 |
| Aug 18, 2025 | 18,050.00 | 18,290.00 | 17,040.00 | 17,060.00 | - | -6.78% | 60,397 |
| Aug 14, 2025 | 18,450.00 | 18,680.00 | 18,260.00 | 18,300.00 | - | -1.56% | 11,601 |
| Aug 13, 2025 | 18,410.00 | 18,730.00 | 18,340.00 | 18,590.00 | - | 1.36% | 12,905 |
| Aug 12, 2025 | 18,650.00 | 19,000.00 | 18,340.00 | 18,340.00 | - | -2.86% | 21,711 |
| Aug 11, 2025 | 19,040.00 | 19,040.00 | 18,690.00 | 18,880.00 | - | -0.05% | 10,806 |
| Aug 8, 2025 | 19,390.00 | 19,910.00 | 18,800.00 | 18,890.00 | - | -1.10% | 31,488 |
| Aug 7, 2025 | 18,670.00 | 19,270.00 | 18,520.00 | 19,100.00 | - | 2.96% | 35,086 |
| Aug 6, 2025 | 17,820.00 | 18,750.00 | 17,770.00 | 18,550.00 | - | 3.34% | 24,470 |
| Aug 5, 2025 | 17,850.00 | 18,240.00 | 17,750.00 | 17,950.00 | - | 0.96% | 16,787 |
| Aug 4, 2025 | 17,530.00 | 17,780.00 | 17,450.00 | 17,780.00 | - | 0.28% | 23,680 |
| Aug 1, 2025 | 18,780.00 | 18,780.00 | 17,730.00 | 17,730.00 | - | -5.79% | 54,082 |
| Jul 31, 2025 | 18,890.00 | 19,120.00 | 18,520.00 | 18,820.00 | - | -0.26% | 21,444 |
| Jul 30, 2025 | 18,530.00 | 19,060.00 | 18,530.00 | 18,870.00 | - | 1.07% | 13,065 |
| Jul 29, 2025 | 18,670.00 | 19,100.00 | 18,430.00 | 18,670.00 | - | 0.05% | 19,985 |
| Jul 28, 2025 | 18,700.00 | 18,790.00 | 18,480.00 | 18,660.00 | - | 0.32% | 16,333 |
| Jul 25, 2025 | 18,760.00 | 18,930.00 | 18,530.00 | 18,600.00 | - | -0.80% | 22,792 |
| Jul 24, 2025 | 18,890.00 | 19,250.00 | 18,750.00 | 18,750.00 | - | -0.74% | 19,879 |
| Jul 23, 2025 | 19,100.00 | 19,140.00 | 18,720.00 | 18,890.00 | - | -1.31% | 27,318 |
| Jul 22, 2025 | 19,320.00 | 19,760.00 | 18,920.00 | 19,140.00 | - | -1.03% | 32,464 |
| Jul 21, 2025 | 19,060.00 | 19,410.00 | 19,000.00 | 19,340.00 | - | 1.47% | 30,028 |
| Jul 18, 2025 | 18,970.00 | 19,190.00 | 18,970.00 | 19,060.00 | - | 0.69% | 9,594 |
| Jul 17, 2025 | 19,030.00 | 19,160.00 | 18,870.00 | 18,930.00 | - | -1.10% | 33,644 |
| Jul 16, 2025 | 19,030.00 | 19,270.00 | 18,880.00 | 19,140.00 | - | -0.05% | 16,095 |
| Jul 15, 2025 | 18,900.00 | 19,230.00 | 18,850.00 | 19,150.00 | - | 1.43% | 23,200 |
| Jul 14, 2025 | 19,330.00 | 19,330.00 | 18,860.00 | 18,880.00 | - | -1.51% | 33,167 |
| Jul 11, 2025 | 19,150.00 | 19,460.00 | 19,140.00 | 19,170.00 | - | 0.10% | 24,730 |
| Jul 10, 2025 | 19,340.00 | 19,390.00 | 19,130.00 | 19,150.00 | - | 0.05% | 18,194 |
| Jul 9, 2025 | 19,490.00 | 19,550.00 | 19,100.00 | 19,140.00 | - | -1.29% | 31,472 |
| Jul 8, 2025 | 19,450.00 | 19,620.00 | 19,290.00 | 19,390.00 | - | -0.72% | 26,468 |
| Jul 7, 2025 | 19,600.00 | 19,860.00 | 19,520.00 | 19,530.00 | - | -1.31% | 21,801 |
| Jul 4, 2025 | 20,000.00 | 20,250.00 | 19,700.00 | 19,790.00 | - | -1.30% | 26,286 |
| Jul 3, 2025 | 19,810.00 | 20,350.00 | 19,730.00 | 20,050.00 | - | 1.26% | 23,699 |
| Jul 2, 2025 | 19,800.00 | 19,880.00 | 19,330.00 | 19,800.00 | - | -0.45% | 40,313 |
| Jul 1, 2025 | 20,050.00 | 20,250.00 | 19,860.00 | 19,890.00 | - | - | 33,907 |
| Jun 30, 2025 | 20,150.00 | 20,250.00 | 19,860.00 | 19,890.00 | - | -0.80% | 56,063 |
| Jun 27, 2025 | 20,800.00 | 20,900.00 | 20,000.00 | 20,050.00 | - | -3.61% | 84,063 |
| Jun 26, 2025 | 21,400.00 | 21,550.00 | 20,650.00 | 20,800.00 | - | -1.89% | 68,348 |
| Jun 25, 2025 | 21,500.00 | 21,950.00 | 21,050.00 | 21,200.00 | - | 0.24% | 71,715 |
| Jun 24, 2025 | 21,050.00 | 21,850.00 | 20,950.00 | 21,150.00 | - | 0.48% | 104,616 |
| Jun 23, 2025 | 21,250.00 | 21,250.00 | 20,450.00 | 21,050.00 | - | -2.77% | 84,850 |
| Jun 20, 2025 | 21,150.00 | 21,750.00 | 21,000.00 | 21,650.00 | - | 2.36% | 69,024 |
| Jun 19, 2025 | 22,050.00 | 22,100.00 | 21,050.00 | 21,150.00 | - | -2.76% | 77,205 |