LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea · Delayed Price · Currency is KRW 34,400
-1,150 (-3.23%)
At close: Apr 28, 2026
LK CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35,550.00 | 35,550.00 | 34,400.00 | 34,400.00 | 34,400.00 | -3.23% | 93,237 |
| Apr 27, 2026 | 34,650.00 | 35,550.00 | 34,100.00 | 35,550.00 | 35,550.00 | 3.49% | 129,303 |
| Apr 24, 2026 | 33,800.00 | 34,900.00 | 33,600.00 | 34,350.00 | 34,350.00 | 1.48% | 92,416 |
| Apr 23, 2026 | 33,650.00 | 34,700.00 | 33,100.00 | 33,850.00 | 33,850.00 | 0.89% | 80,152 |
| Apr 22, 2026 | 33,500.00 | 33,750.00 | 32,650.00 | 33,550.00 | 33,550.00 | -0.30% | 54,074 |
| Apr 21, 2026 | 32,800.00 | 34,350.00 | 32,600.00 | 33,650.00 | 33,650.00 | 3.06% | 75,243 |
| Apr 20, 2026 | 33,000.00 | 33,250.00 | 32,450.00 | 32,650.00 | 32,650.00 | -2.39% | 50,856 |
| Apr 17, 2026 | 34,700.00 | 34,700.00 | 33,050.00 | 33,450.00 | 33,450.00 | -0.74% | 45,414 |
| Apr 16, 2026 | 34,800.00 | 35,900.00 | 33,650.00 | 33,700.00 | 33,700.00 | -0.88% | 72,608 |
| Apr 15, 2026 | 33,900.00 | 34,550.00 | 32,750.00 | 34,000.00 | 34,000.00 | 3.98% | 106,839 |
| Apr 14, 2026 | 31,900.00 | 32,950.00 | 31,550.00 | 32,700.00 | 32,700.00 | 4.98% | 45,794 |
| Apr 13, 2026 | 30,350.00 | 31,350.00 | 30,150.00 | 31,150.00 | 31,150.00 | - | 30,791 |
| Apr 10, 2026 | 30,900.00 | 31,350.00 | 30,650.00 | 31,150.00 | 31,150.00 | 2.30% | 42,943 |
| Apr 9, 2026 | 32,150.00 | 32,150.00 | 30,450.00 | 30,450.00 | 30,450.00 | -5.87% | 50,759 |
| Apr 8, 2026 | 31,900.00 | 32,600.00 | 31,700.00 | 32,350.00 | 32,350.00 | 5.20% | 43,798 |
| Apr 7, 2026 | 31,900.00 | 31,900.00 | 30,450.00 | 30,750.00 | 30,750.00 | -1.44% | 58,421 |
| Apr 6, 2026 | 31,900.00 | 32,400.00 | 30,550.00 | 31,200.00 | 31,200.00 | -2.50% | 40,290 |
| Apr 3, 2026 | 31,850.00 | 33,300.00 | 31,550.00 | 32,000.00 | 32,000.00 | 2.56% | 61,961 |
| Apr 2, 2026 | 34,400.00 | 34,400.00 | 30,050.00 | 31,200.00 | 31,200.00 | -8.91% | 131,536 |
| Apr 1, 2026 | 33,100.00 | 34,500.00 | 32,900.00 | 34,250.00 | 34,250.00 | 7.03% | 52,073 |
| Mar 31, 2026 | 32,950.00 | 33,700.00 | 31,600.00 | 32,000.00 | 32,000.00 | -5.04% | 69,361 |
| Mar 30, 2026 | 31,700.00 | 33,700.00 | 30,700.00 | 33,700.00 | 33,700.00 | 2.12% | 62,551 |
| Mar 27, 2026 | 32,700.00 | 33,600.00 | 31,250.00 | 33,000.00 | 33,000.00 | -1.79% | 92,939 |
| Mar 26, 2026 | 36,200.00 | 36,250.00 | 33,600.00 | 33,600.00 | 33,600.00 | -6.93% | 103,992 |
| Mar 25, 2026 | 35,150.00 | 37,600.00 | 35,000.00 | 36,100.00 | 36,100.00 | 3.59% | 108,235 |
| Mar 24, 2026 | 37,600.00 | 38,200.00 | 34,100.00 | 34,850.00 | 34,850.00 | -5.30% | 145,307 |
| Mar 23, 2026 | 37,950.00 | 39,200.00 | 36,100.00 | 36,800.00 | 36,800.00 | -4.91% | 176,712 |
| Mar 20, 2026 | 36,800.00 | 39,750.00 | 36,450.00 | 38,700.00 | 38,700.00 | 7.35% | 438,863 |
| Mar 19, 2026 | 35,550.00 | 36,950.00 | 33,350.00 | 36,050.00 | 36,050.00 | -1.23% | 77,473 |
| Mar 18, 2026 | 36,300.00 | 37,450.00 | 36,050.00 | 36,500.00 | 36,500.00 | 2.53% | 114,023 |
| Mar 17, 2026 | 35,250.00 | 37,100.00 | 34,600.00 | 35,600.00 | 35,600.00 | 4.09% | 211,379 |
| Mar 16, 2026 | 34,600.00 | 35,000.00 | 33,500.00 | 34,200.00 | 34,200.00 | -1.30% | 57,423 |
| Mar 13, 2026 | 34,650.00 | 35,500.00 | 34,100.00 | 34,650.00 | 34,650.00 | -3.75% | 77,952 |
| Mar 12, 2026 | 34,300.00 | 36,500.00 | 34,300.00 | 36,000.00 | 36,000.00 | 2.42% | 133,319 |
| Mar 11, 2026 | 35,600.00 | 36,600.00 | 34,150.00 | 35,150.00 | 35,150.00 | -0.14% | 154,252 |
| Mar 10, 2026 | 34,650.00 | 36,600.00 | 34,350.00 | 35,200.00 | 35,200.00 | 5.71% | 178,323 |
| Mar 9, 2026 | 34,450.00 | 35,850.00 | 31,350.00 | 33,300.00 | 33,300.00 | -7.50% | 151,359 |
| Mar 6, 2026 | 33,500.00 | 37,850.00 | 33,350.00 | 36,000.00 | 36,000.00 | 9.26% | 645,007 |
| Mar 5, 2026 | 32,600.00 | 34,650.00 | 32,300.00 | 32,950.00 | 32,950.00 | 9.83% | 198,344 |
| Mar 4, 2026 | 33,350.00 | 33,800.00 | 28,850.00 | 30,000.00 | 30,000.00 | -12.79% | 291,290 |
| Mar 3, 2026 | 36,000.00 | 37,600.00 | 34,400.00 | 34,400.00 | 34,400.00 | -6.78% | 228,859 |
| Feb 27, 2026 | 37,550.00 | 38,700.00 | 36,150.00 | 36,900.00 | 36,900.00 | -1.60% | 268,947 |
| Feb 26, 2026 | 39,300.00 | 39,700.00 | 37,000.00 | 37,500.00 | 37,500.00 | -4.58% | 273,997 |
| Feb 25, 2026 | 42,650.00 | 42,750.00 | 39,150.00 | 39,300.00 | 39,300.00 | -7.53% | 382,594 |
| Feb 24, 2026 | 40,500.00 | 43,500.00 | 39,050.00 | 42,500.00 | 42,500.00 | 5.85% | 350,553 |
| Feb 23, 2026 | 45,550.00 | 45,950.00 | 39,050.00 | 40,150.00 | 40,150.00 | -11.76% | 629,339 |
| Feb 20, 2026 | 49,000.00 | 49,350.00 | 45,100.00 | 45,500.00 | 45,500.00 | -8.08% | 318,400 |
| Feb 19, 2026 | 44,000.00 | 51,900.00 | 44,000.00 | 49,500.00 | 49,500.00 | 15.38% | 966,642 |
| Feb 13, 2026 | 45,500.00 | 46,100.00 | 42,700.00 | 42,900.00 | 42,900.00 | -6.74% | 301,656 |
| Feb 12, 2026 | 50,400.00 | 51,300.00 | 44,500.00 | 46,000.00 | 46,000.00 | -10.33% | 772,786 |