LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea flag South Korea · Delayed Price · Currency is KRW
21,700
-100 (-0.46%)
At close: Oct 28, 2025

LK CHEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202522,000.0022,050.0021,050.0021,050.0021,050.00-0.24%23,354
Oct 29, 202521,800.0021,850.0021,050.0021,100.0021,100.00-3.21%20,768
Oct 28, 202521,800.0022,100.0021,250.0021,800.0021,800.00-18,893
Oct 27, 202521,250.0021,950.0021,050.0021,800.0021,800.007.13%43,661
Oct 24, 202520,800.0020,800.0020,350.0020,350.0020,350.000.74%16,574
Oct 23, 202520,700.0020,850.0020,050.0020,200.0020,200.00-2.18%25,486
Oct 22, 202521,200.0021,200.0020,000.0020,650.0020,650.00-2.13%24,492
Oct 21, 202521,300.0021,650.0020,550.0021,100.0021,100.00-0.94%32,896
Oct 20, 202521,100.0021,600.0020,800.0021,300.0021,300.00-0.23%18,906
Oct 17, 202521,300.0021,750.0021,100.0021,350.0021,350.00-1.39%23,464
Oct 16, 202522,150.0022,150.0021,450.0021,650.0021,650.00-3.13%61,475
Oct 15, 202521,850.0022,400.0021,250.0022,350.0022,350.004.44%42,405
Oct 14, 202522,400.0022,950.0020,700.0021,400.0021,400.00-1.38%81,788
Oct 13, 202521,350.0021,950.0021,200.0021,700.0021,700.00-2.91%31,248
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