LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea · Delayed Price · Currency is KRW 28,400
+2,000 (7.58%)
At close: Jun 11, 2026
LK CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 29,150.00 | 32,150.00 | 28,550.00 | 30,850.00 | 30,850.00 | 8.63% | 65,563 |
| Jun 11, 2026 | 26,200.00 | 28,700.00 | 25,650.00 | 28,400.00 | 28,400.00 | 7.58% | 55,842 |
| Jun 10, 2026 | 28,350.00 | 28,700.00 | 25,550.00 | 26,400.00 | 26,400.00 | -4.86% | 43,935 |
| Jun 9, 2026 | 25,050.00 | 29,750.00 | 25,050.00 | 27,750.00 | 27,750.00 | 11.22% | 57,960 |
| Jun 8, 2026 | 25,550.00 | 27,500.00 | 24,950.00 | 24,950.00 | 24,950.00 | -11.68% | 54,754 |
| Jun 5, 2026 | 28,300.00 | 29,300.00 | 26,450.00 | 28,250.00 | 28,250.00 | -1.91% | 58,226 |
| Jun 4, 2026 | 29,200.00 | 30,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.86% | 42,299 |
| Jun 2, 2026 | 30,600.00 | 30,700.00 | 27,550.00 | 29,050.00 | 29,050.00 | -5.07% | 85,391 |
| Jun 1, 2026 | 31,950.00 | 32,200.00 | 30,000.00 | 30,600.00 | 30,600.00 | -4.23% | 83,543 |
| May 29, 2026 | 34,600.00 | 35,250.00 | 30,800.00 | 31,950.00 | 31,950.00 | -7.12% | 100,271 |
| May 28, 2026 | 36,500.00 | 36,550.00 | 33,400.00 | 34,400.00 | 34,400.00 | -6.01% | 84,328 |
| May 27, 2026 | 39,400.00 | 39,850.00 | 36,450.00 | 36,600.00 | 36,600.00 | -6.63% | 143,359 |
| May 26, 2026 | 39,750.00 | 40,700.00 | 38,200.00 | 39,200.00 | 39,200.00 | -1.38% | 187,637 |
| May 22, 2026 | 36,200.00 | 40,650.00 | 35,300.00 | 39,750.00 | 39,750.00 | 11.97% | 341,609 |
| May 21, 2026 | 33,000.00 | 37,250.00 | 33,000.00 | 35,500.00 | 35,500.00 | 13.42% | 301,078 |
| May 20, 2026 | 30,300.00 | 31,950.00 | 28,250.00 | 31,300.00 | 31,300.00 | 3.99% | 78,361 |
| May 19, 2026 | 31,200.00 | 32,050.00 | 29,500.00 | 30,100.00 | 30,100.00 | -3.53% | 49,703 |
| May 18, 2026 | 32,300.00 | 32,300.00 | 29,300.00 | 31,200.00 | 31,200.00 | -3.26% | 81,117 |
| May 15, 2026 | 37,450.00 | 38,250.00 | 31,400.00 | 32,250.00 | 32,250.00 | -2.57% | 195,807 |
| May 14, 2026 | 32,500.00 | 33,800.00 | 31,000.00 | 33,100.00 | 33,100.00 | 2.00% | 73,928 |
| May 13, 2026 | 31,900.00 | 32,450.00 | 30,000.00 | 32,450.00 | 32,450.00 | - | 54,826 |
| May 12, 2026 | 34,200.00 | 35,650.00 | 31,600.00 | 32,450.00 | 32,450.00 | -4.56% | 100,148 |
| May 11, 2026 | 32,250.00 | 34,000.00 | 31,750.00 | 34,000.00 | 34,000.00 | 5.75% | 63,677 |
| May 8, 2026 | 33,450.00 | 33,950.00 | 31,750.00 | 32,150.00 | 32,150.00 | -3.89% | 87,851 |
| May 7, 2026 | 36,050.00 | 36,050.00 | 32,500.00 | 33,450.00 | 33,450.00 | -7.21% | 145,738 |
| May 6, 2026 | 35,200.00 | 37,000.00 | 34,250.00 | 36,050.00 | 36,050.00 | 2.56% | 141,849 |
| May 4, 2026 | 34,600.00 | 36,200.00 | 34,600.00 | 35,150.00 | 35,150.00 | 1.74% | 103,076 |
| Apr 30, 2026 | 33,950.00 | 37,300.00 | 33,850.00 | 34,550.00 | 34,550.00 | 1.77% | 248,533 |
| Apr 29, 2026 | 33,950.00 | 34,250.00 | 33,300.00 | 33,950.00 | 33,950.00 | -1.31% | 64,485 |
| Apr 28, 2026 | 35,550.00 | 35,550.00 | 34,400.00 | 34,400.00 | 34,400.00 | -3.23% | 95,247 |
| 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% | 80,287 |
| Apr 22, 2026 | 33,500.00 | 33,750.00 | 32,650.00 | 33,550.00 | 33,550.00 | -0.30% | 54,605 |
| 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% | 46,109 |
| Apr 16, 2026 | 34,800.00 | 35,900.00 | 33,650.00 | 33,700.00 | 33,700.00 | -0.88% | 72,982 |
| Apr 15, 2026 | 33,900.00 | 34,550.00 | 32,750.00 | 34,000.00 | 34,000.00 | 3.98% | 106,912 |
| Apr 14, 2026 | 31,900.00 | 32,950.00 | 31,550.00 | 32,700.00 | 32,700.00 | 4.98% | 45,992 |
| Apr 13, 2026 | 30,350.00 | 31,350.00 | 30,150.00 | 31,150.00 | 31,150.00 | - | 30,886 |
| Apr 10, 2026 | 30,900.00 | 31,350.00 | 30,650.00 | 31,150.00 | 31,150.00 | 2.30% | 43,050 |
| Apr 9, 2026 | 32,150.00 | 32,150.00 | 30,450.00 | 30,450.00 | 30,450.00 | -5.87% | 51,398 |
| 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% | 59,176 |
| 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% | 62,597 |
| Apr 2, 2026 | 34,400.00 | 34,400.00 | 30,050.00 | 31,200.00 | 31,200.00 | -8.91% | 132,005 |
| Apr 1, 2026 | 33,100.00 | 34,500.00 | 32,900.00 | 34,250.00 | 34,250.00 | 7.03% | 52,185 |
| Mar 31, 2026 | 32,950.00 | 33,700.00 | 31,600.00 | 32,000.00 | 32,000.00 | -5.04% | 70,551 |