LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea · Delayed Price · Currency is KRW 21,550
+750 (3.61%)
At close: Oct 16, 2026
LK CHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 21,250.00 | 22,100.00 | 20,900.00 | 21,550.00 | 21,550.00 | 3.61% | 14,796 |
| 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 |
| 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 |