LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea · Delayed Price · Currency is KRW 16,440
-1,670 (-9.22%)
At close: Nov 6, 2026
LK CHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16,500.00 | 17,380.00 | 16,050.00 | 16,440.00 | 16,440.00 | -9.22% | 30,866 |
| Nov 5, 2026 | 19,110.00 | 19,470.00 | 17,730.00 | 18,110.00 | 18,110.00 | -8.26% | 22,752 |
| Nov 4, 2026 | 19,800.00 | 19,800.00 | 18,700.00 | 19,740.00 | 19,740.00 | 3.40% | 13,962 |
| Nov 3, 2026 | 19,300.00 | 19,870.00 | 18,910.00 | 19,090.00 | 19,090.00 | -4.21% | 7,305 |
| Nov 2, 2026 | 18,900.00 | 20,000.00 | 18,900.00 | 19,930.00 | 19,930.00 | 3.53% | 3,987 |
| Oct 30, 2026 | 19,880.00 | 19,880.00 | 18,820.00 | 19,250.00 | 19,250.00 | -3.75% | 10,317 |
| Oct 29, 2026 | 20,500.00 | 20,850.00 | 19,800.00 | 20,000.00 | 20,000.00 | -4.31% | 5,248 |
| Oct 28, 2026 | 20,650.00 | 21,200.00 | 20,450.00 | 20,900.00 | 20,900.00 | 3.21% | 9,434 |
| Oct 27, 2026 | 19,580.00 | 20,600.00 | 19,580.00 | 20,250.00 | 20,250.00 | 4.49% | 18,062 |
| Oct 26, 2026 | 20,000.00 | 20,700.00 | 19,360.00 | 19,380.00 | 19,380.00 | -5.69% | 25,103 |
| Oct 23, 2026 | 20,000.00 | 20,950.00 | 19,440.00 | 20,550.00 | 20,550.00 | - | 14,050 |
| Oct 22, 2026 | 22,050.00 | 22,050.00 | 20,500.00 | 20,550.00 | 20,550.00 | -6.16% | 8,344 |
| Oct 21, 2026 | 21,600.00 | 22,150.00 | 21,500.00 | 21,900.00 | 21,900.00 | 1.39% | 9,845 |
| Oct 20, 2026 | 22,350.00 | 22,650.00 | 21,050.00 | 21,600.00 | 21,600.00 | -4.00% | 7,815 |
| Oct 19, 2026 | 21,300.00 | 22,500.00 | 21,100.00 | 22,500.00 | 22,500.00 | 4.41% | 12,556 |
| Oct 16, 2026 | 21,250.00 | 22,100.00 | 20,900.00 | 21,550.00 | 21,550.00 | 3.61% | 9,375 |
| Oct 15, 2026 | 22,400.00 | 22,400.00 | 20,400.00 | 20,800.00 | 20,800.00 | -9.57% | 26,001 |
| Oct 14, 2026 | 23,000.00 | 24,000.00 | 22,650.00 | 23,000.00 | 23,000.00 | 0.44% | 21,114 |
| Oct 13, 2026 | 23,050.00 | 23,900.00 | 22,000.00 | 22,900.00 | 22,900.00 | -3.98% | 29,781 |
| Oct 12, 2026 | 23,650.00 | 24,850.00 | 23,500.00 | 23,850.00 | 23,850.00 | -0.21% | 30,917 |
| Oct 8, 2026 | 23,100.00 | 24,400.00 | 22,600.00 | 23,900.00 | 23,900.00 | 3.69% | 36,762 |
| Oct 7, 2026 | 24,000.00 | 24,250.00 | 23,050.00 | 23,050.00 | 23,050.00 | -3.96% | 14,945 |
| Oct 6, 2026 | 24,500.00 | 24,700.00 | 23,750.00 | 24,000.00 | 24,000.00 | -1.44% | 26,785 |
| Oct 2, 2026 | 24,750.00 | 24,950.00 | 24,200.00 | 24,350.00 | 24,350.00 | -1.42% | 30,726 |
| Oct 1, 2026 | 23,200.00 | 24,700.00 | 22,900.00 | 24,700.00 | 24,700.00 | 6.47% | 19,611 |
| Sep 30, 2026 | 23,300.00 | 24,050.00 | 23,100.00 | 23,200.00 | 23,200.00 | -0.22% | 13,125 |
| Sep 29, 2026 | 23,250.00 | 23,500.00 | 22,650.00 | 23,250.00 | 23,250.00 | -0.43% | 11,096 |
| Sep 28, 2026 | 23,000.00 | 23,400.00 | 22,800.00 | 23,350.00 | 23,350.00 | 2.41% | 6,705 |
| Sep 23, 2026 | 22,700.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | 0.88% | 11,982 |
| Sep 22, 2026 | 22,600.00 | 23,000.00 | 22,400.00 | 22,600.00 | 22,600.00 | - | 18,450 |
| Sep 21, 2026 | 22,650.00 | 22,650.00 | 21,750.00 | 22,600.00 | 22,600.00 | 1.80% | 8,603 |
| Sep 18, 2026 | 21,950.00 | 22,650.00 | 21,950.00 | 22,200.00 | 22,200.00 | 2.54% | 17,981 |
| Sep 17, 2026 | 21,850.00 | 22,600.00 | 21,300.00 | 21,650.00 | 21,650.00 | -0.92% | 12,588 |
| Sep 16, 2026 | 21,500.00 | 22,200.00 | 21,450.00 | 21,850.00 | 21,850.00 | 1.63% | 16,155 |
| Sep 15, 2026 | 21,500.00 | 21,850.00 | 21,050.00 | 21,500.00 | 21,500.00 | -0.92% | 19,188 |
| Sep 14, 2026 | 20,200.00 | 21,950.00 | 19,830.00 | 21,700.00 | 21,700.00 | 4.83% | 26,508 |
| Sep 11, 2026 | 20,300.00 | 21,150.00 | 20,250.00 | 20,700.00 | 20,700.00 | -2.13% | 9,648 |
| Sep 10, 2026 | 20,400.00 | 21,250.00 | 19,850.00 | 21,150.00 | 21,150.00 | 3.68% | 15,344 |
| Sep 9, 2026 | 19,900.00 | 20,500.00 | 19,880.00 | 20,400.00 | 20,400.00 | 2.51% | 14,180 |
| Sep 8, 2026 | 20,700.00 | 20,800.00 | 19,880.00 | 19,900.00 | 19,900.00 | -3.40% | 15,353 |
| Sep 7, 2026 | 20,250.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | 2.23% | 6,053 |
| 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 |