LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea · Delayed Price · Currency is KRW 19,710
-240 (-1.20%)
At close: Sep 3, 2026
LK CHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19,720.00 | 20,600.00 | 19,720.00 | 20,150.00 | 20,150.00 | 2.23% | 12,019 |
| Sep 3, 2026 | 20,100.00 | 20,150.00 | 19,360.00 | 19,710.00 | 19,710.00 | -1.20% | 14,987 |
| Sep 2, 2026 | 20,500.00 | 20,550.00 | 19,890.00 | 19,950.00 | 19,950.00 | -3.39% | 6,109 |
| Sep 1, 2026 | 21,200.00 | 21,350.00 | 20,600.00 | 20,650.00 | 20,650.00 | -1.43% | 7,072 |
| Aug 31, 2026 | 21,200.00 | 21,200.00 | 20,000.00 | 20,950.00 | 20,950.00 | -1.41% | 16,414 |
| Aug 28, 2026 | 21,250.00 | 21,550.00 | 20,900.00 | 21,250.00 | 21,250.00 | -0.23% | 6,678 |
| Aug 27, 2026 | 20,500.00 | 21,500.00 | 20,400.00 | 21,300.00 | 21,300.00 | 3.90% | 16,879 |
| Aug 26, 2026 | 20,700.00 | 21,000.00 | 20,050.00 | 20,500.00 | 20,500.00 | -1.91% | 7,168 |
| Aug 25, 2026 | 19,590.00 | 20,900.00 | 19,110.00 | 20,900.00 | 20,900.00 | 4.50% | 16,176 |
| Aug 24, 2026 | 19,640.00 | 20,550.00 | 19,220.00 | 20,000.00 | 20,000.00 | 2.35% | 18,938 |
| Aug 21, 2026 | 20,250.00 | 20,400.00 | 18,520.00 | 19,540.00 | 19,540.00 | -4.68% | 18,705 |
| Aug 20, 2026 | 20,500.00 | 21,100.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.49% | 13,496 |
| Aug 19, 2026 | 20,450.00 | 21,000.00 | 20,000.00 | 20,400.00 | 20,400.00 | -3.32% | 11,403 |
| Aug 18, 2026 | 22,100.00 | 22,100.00 | 20,800.00 | 21,100.00 | 21,100.00 | -2.54% | 14,784 |
| Aug 14, 2026 | 22,650.00 | 22,850.00 | 21,300.00 | 21,650.00 | 21,650.00 | -4.42% | 20,632 |
| Aug 13, 2026 | 23,350.00 | 23,550.00 | 22,150.00 | 22,650.00 | 22,650.00 | -2.79% | 22,428 |
| Aug 12, 2026 | 20,700.00 | 24,000.00 | 20,450.00 | 23,300.00 | 23,300.00 | 12.56% | 60,348 |
| Aug 11, 2026 | 20,600.00 | 21,150.00 | 20,050.00 | 20,700.00 | 20,700.00 | 0.49% | 15,252 |
| Aug 10, 2026 | 19,190.00 | 20,600.00 | 19,190.00 | 20,600.00 | 20,600.00 | 7.97% | 19,916 |
| Aug 7, 2026 | 19,490.00 | 20,200.00 | 18,640.00 | 19,080.00 | 19,080.00 | -1.75% | 12,927 |
| Aug 6, 2026 | 19,700.00 | 19,710.00 | 19,030.00 | 19,420.00 | 19,420.00 | -1.42% | 8,550 |
| Aug 5, 2026 | 19,700.00 | 19,990.00 | 19,340.00 | 19,700.00 | 19,700.00 | 2.23% | 12,502 |
| Aug 4, 2026 | 18,140.00 | 19,650.00 | 18,140.00 | 19,270.00 | 19,270.00 | 6.52% | 24,142 |
| Aug 3, 2026 | 16,710.00 | 18,940.00 | 16,710.00 | 18,090.00 | 18,090.00 | 3.91% | 19,133 |
| Jul 31, 2026 | 15,990.00 | 17,500.00 | 15,990.00 | 17,410.00 | 17,410.00 | 14.31% | 22,057 |
| Jul 30, 2026 | 14,550.00 | 16,250.00 | 14,550.00 | 15,230.00 | 15,230.00 | -1.87% | 34,869 |
| Jul 29, 2026 | 18,950.00 | 18,950.00 | 14,820.00 | 15,520.00 | 15,520.00 | -10.08% | 51,573 |
| Jul 28, 2026 | 18,350.00 | 18,490.00 | 16,900.00 | 17,260.00 | 17,260.00 | -8.82% | 37,273 |
| Jul 27, 2026 | 19,400.00 | 19,400.00 | 18,640.00 | 18,930.00 | 18,930.00 | 0.80% | 10,618 |
| Jul 24, 2026 | 19,790.00 | 19,870.00 | 18,720.00 | 18,780.00 | 18,780.00 | -7.26% | 15,629 |
| Jul 23, 2026 | 18,490.00 | 20,450.00 | 18,490.00 | 20,250.00 | 20,250.00 | 8.87% | 19,004 |
| Jul 22, 2026 | 18,910.00 | 19,310.00 | 18,500.00 | 18,600.00 | 18,600.00 | 1.14% | 15,728 |
| Jul 21, 2026 | 18,010.00 | 18,700.00 | 17,810.00 | 18,390.00 | 18,390.00 | 0.82% | 12,450 |
| Jul 20, 2026 | 19,000.00 | 19,150.00 | 18,010.00 | 18,240.00 | 18,240.00 | -4.75% | 14,890 |
| Jul 16, 2026 | 20,150.00 | 20,200.00 | 18,810.00 | 19,150.00 | 19,150.00 | -5.90% | 17,126 |
| Jul 15, 2026 | 20,000.00 | 20,900.00 | 18,900.00 | 20,350.00 | 20,350.00 | 4.36% | 20,855 |
| Jul 14, 2026 | 19,920.00 | 20,900.00 | 17,860.00 | 19,500.00 | 19,500.00 | 3.17% | 52,382 |
| Jul 13, 2026 | 19,800.00 | 20,900.00 | 18,610.00 | 18,900.00 | 18,900.00 | -5.50% | 34,967 |
| Jul 10, 2026 | 18,800.00 | 20,200.00 | 18,800.00 | 20,000.00 | 20,000.00 | 6.95% | 25,446 |
| Jul 9, 2026 | 17,920.00 | 19,150.00 | 17,810.00 | 18,700.00 | 18,700.00 | 3.95% | 43,868 |
| Jul 8, 2026 | 19,300.00 | 19,600.00 | 17,850.00 | 17,990.00 | 17,990.00 | -8.87% | 43,934 |
| Jul 7, 2026 | 20,400.00 | 20,950.00 | 19,230.00 | 19,740.00 | 19,740.00 | -4.17% | 32,112 |
| Jul 6, 2026 | 21,100.00 | 21,500.00 | 19,960.00 | 20,600.00 | 20,600.00 | -2.37% | 18,620 |
| Jul 3, 2026 | 21,250.00 | 21,450.00 | 19,700.00 | 21,100.00 | 21,100.00 | -0.47% | 37,967 |
| Jul 2, 2026 | 22,300.00 | 22,500.00 | 21,050.00 | 21,200.00 | 21,200.00 | -7.83% | 27,985 |
| Jul 1, 2026 | 22,550.00 | 24,050.00 | 22,100.00 | 23,000.00 | 23,000.00 | 2.22% | 45,049 |
| Jun 30, 2026 | 22,800.00 | 23,050.00 | 22,100.00 | 22,500.00 | 22,500.00 | -1.10% | 16,403 |
| Jun 29, 2026 | 20,300.00 | 22,900.00 | 20,300.00 | 22,750.00 | 22,750.00 | 9.64% | 44,256 |
| Jun 26, 2026 | 21,950.00 | 22,200.00 | 20,100.00 | 20,750.00 | 20,750.00 | -6.53% | 95,067 |
| Jun 25, 2026 | 23,500.00 | 24,350.00 | 21,900.00 | 22,200.00 | 22,200.00 | -6.33% | 87,962 |