LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea · Delayed Price · Currency is KRW 19,420
-280 (-1.42%)
At close: Aug 6, 2026
LK CHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 23,850.00 | 24,500.00 | 22,550.00 | 23,700.00 | 23,700.00 | -0.84% | 41,621 |
| Jun 23, 2026 | 26,100.00 | 26,700.00 | 23,750.00 | 23,900.00 | 23,900.00 | -10.49% | 46,574 |
| Jun 22, 2026 | 26,450.00 | 27,550.00 | 26,050.00 | 26,700.00 | 26,700.00 | -1.29% | 22,866 |
| Jun 19, 2026 | 28,850.00 | 28,950.00 | 26,800.00 | 27,050.00 | 27,050.00 | -6.24% | 53,519 |
| Jun 18, 2026 | 29,800.00 | 29,850.00 | 28,300.00 | 28,850.00 | 28,850.00 | -3.19% | 25,120 |
| Jun 17, 2026 | 30,350.00 | 30,600.00 | 29,450.00 | 29,800.00 | 29,800.00 | -1.81% | 22,425 |
| Jun 16, 2026 | 30,900.00 | 30,900.00 | 29,325.00 | 30,350.00 | 30,350.00 | 1.00% | 27,640 |
| Jun 15, 2026 | 31,450.00 | 33,700.00 | 29,500.00 | 30,050.00 | 30,050.00 | -2.59% | 45,884 |
| 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 |