LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea · Delayed Price · Currency is KRW 21,750
+350 (1.64%)
Last updated: Sep 17, 2025, 1:35 PM KST
LK CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23,700.00 | 23,850.00 | 22,700.00 | 23,300.00 | 23,300.00 | -0.64% | 87,631 |
| Sep 18, 2025 | 21,600.00 | 23,600.00 | 21,300.00 | 23,450.00 | 23,450.00 | 8.56% | 221,535 |
| Sep 17, 2025 | 22,200.00 | 22,400.00 | 20,350.00 | 21,600.00 | 21,600.00 | 0.93% | 168,337 |
| Sep 16, 2025 | 21,800.00 | 21,900.00 | 21,000.00 | 21,400.00 | 21,400.00 | -1.61% | 53,210 |
| Sep 15, 2025 | 22,450.00 | 22,900.00 | 21,050.00 | 21,750.00 | 21,750.00 | -2.25% | 100,908 |
| Sep 12, 2025 | 19,250.00 | 22,450.00 | 19,210.00 | 22,250.00 | 22,250.00 | 15.83% | 336,373 |
| Sep 11, 2025 | 19,200.00 | 19,400.00 | 19,070.00 | 19,210.00 | 19,210.00 | 0.16% | 16,815 |
| Sep 10, 2025 | 19,240.00 | 19,340.00 | 19,070.00 | 19,180.00 | 19,180.00 | -0.47% | 19,292 |
| Sep 9, 2025 | 18,470.00 | 19,450.00 | 18,460.00 | 19,270.00 | 19,270.00 | 4.50% | 60,125 |
| Sep 8, 2025 | 18,590.00 | 18,690.00 | 18,250.00 | 18,440.00 | 18,440.00 | -0.59% | 14,342 |
| Sep 5, 2025 | 18,070.00 | 18,810.00 | 18,070.00 | 18,550.00 | 18,550.00 | 2.66% | 44,776 |
| Sep 4, 2025 | 17,550.00 | 18,180.00 | 17,500.00 | 18,070.00 | 18,070.00 | 2.61% | 17,825 |
| Sep 3, 2025 | 17,790.00 | 17,830.00 | 17,450.00 | 17,610.00 | 17,610.00 | -1.01% | 5,716 |
| Sep 2, 2025 | 17,360.00 | 17,970.00 | 16,750.00 | 17,790.00 | 17,790.00 | 0.68% | 19,420 |
| Sep 1, 2025 | 17,700.00 | 17,800.00 | 17,300.00 | 17,670.00 | 17,670.00 | -1.56% | 21,776 |
| Aug 29, 2025 | 18,030.00 | 18,200.00 | 17,600.00 | 17,950.00 | 17,950.00 | -0.28% | 19,354 |
| Aug 28, 2025 | 17,730.00 | 18,270.00 | 17,560.00 | 18,000.00 | 18,000.00 | 1.52% | 21,055 |
| Aug 27, 2025 | 17,650.00 | 17,890.00 | 17,280.00 | 17,730.00 | 17,730.00 | 0.45% | 13,423 |
| Aug 26, 2025 | 16,850.00 | 18,200.00 | 16,770.00 | 17,650.00 | 17,650.00 | 5.31% | 23,934 |
| Aug 25, 2025 | 16,550.00 | 16,860.00 | 16,460.00 | 16,760.00 | 16,760.00 | -0.65% | 30,435 |
| Aug 22, 2025 | 17,010.00 | 17,320.00 | 16,710.00 | 16,870.00 | 16,870.00 | -1.23% | 10,632 |
| Aug 21, 2025 | 16,850.00 | 17,190.00 | 16,850.00 | 17,080.00 | 17,080.00 | 1.36% | 20,299 |
| Aug 20, 2025 | 17,170.00 | 17,170.00 | 16,540.00 | 16,850.00 | 16,850.00 | -1.86% | 32,347 |
| Aug 19, 2025 | 17,060.00 | 17,470.00 | 17,050.00 | 17,170.00 | 17,170.00 | 0.64% | 15,057 |
| Aug 18, 2025 | 18,050.00 | 18,290.00 | 17,040.00 | 17,060.00 | 17,060.00 | -6.78% | 60,397 |
| Aug 14, 2025 | 18,450.00 | 18,680.00 | 18,260.00 | 18,300.00 | 18,300.00 | -1.56% | 11,601 |
| Aug 13, 2025 | 18,410.00 | 18,730.00 | 18,340.00 | 18,590.00 | 18,590.00 | 1.36% | 12,905 |
| Aug 12, 2025 | 18,650.00 | 19,000.00 | 18,340.00 | 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 | 18,880.00 | -0.05% | 10,806 |
| Aug 8, 2025 | 19,390.00 | 19,910.00 | 18,800.00 | 18,890.00 | 18,890.00 | -1.10% | 31,488 |
| Aug 7, 2025 | 18,670.00 | 19,270.00 | 18,520.00 | 19,100.00 | 19,100.00 | 2.96% | 35,086 |
| Aug 6, 2025 | 17,820.00 | 18,750.00 | 17,770.00 | 18,550.00 | 18,550.00 | 3.34% | 24,470 |
| Aug 5, 2025 | 17,850.00 | 18,240.00 | 17,750.00 | 17,950.00 | 17,950.00 | 0.96% | 16,787 |
| Aug 4, 2025 | 17,530.00 | 17,780.00 | 17,450.00 | 17,780.00 | 17,780.00 | 0.28% | 23,680 |
| Aug 1, 2025 | 18,780.00 | 18,780.00 | 17,730.00 | 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 | 18,820.00 | -0.26% | 21,444 |
| Jul 30, 2025 | 18,530.00 | 19,060.00 | 18,530.00 | 18,870.00 | 18,870.00 | 1.07% | 13,065 |
| Jul 29, 2025 | 18,670.00 | 19,100.00 | 18,430.00 | 18,670.00 | 18,670.00 | 0.05% | 19,985 |
| Jul 28, 2025 | 18,700.00 | 18,790.00 | 18,480.00 | 18,660.00 | 18,660.00 | 0.32% | 16,333 |
| Jul 25, 2025 | 18,760.00 | 18,930.00 | 18,530.00 | 18,600.00 | 18,600.00 | -0.80% | 22,792 |
| Jul 24, 2025 | 18,890.00 | 19,250.00 | 18,750.00 | 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 | 18,890.00 | -1.31% | 27,318 |
| Jul 22, 2025 | 19,320.00 | 19,760.00 | 18,920.00 | 19,140.00 | 19,140.00 | -1.03% | 32,464 |
| Jul 21, 2025 | 19,060.00 | 19,410.00 | 19,000.00 | 19,340.00 | 19,340.00 | 1.47% | 30,028 |
| Jul 18, 2025 | 18,970.00 | 19,190.00 | 18,970.00 | 19,060.00 | 19,060.00 | 0.69% | 9,594 |
| Jul 17, 2025 | 19,030.00 | 19,160.00 | 18,870.00 | 18,930.00 | 18,930.00 | -1.10% | 33,644 |
| Jul 16, 2025 | 19,030.00 | 19,270.00 | 18,880.00 | 19,140.00 | 19,140.00 | -0.05% | 16,095 |
| Jul 15, 2025 | 18,900.00 | 19,230.00 | 18,850.00 | 19,150.00 | 19,150.00 | 1.43% | 23,200 |
| Jul 14, 2025 | 19,330.00 | 19,330.00 | 18,860.00 | 18,880.00 | 18,880.00 | -1.51% | 33,167 |
| Jul 11, 2025 | 19,150.00 | 19,460.00 | 19,140.00 | 19,170.00 | 19,170.00 | 0.10% | 24,730 |