LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea · Delayed Price · Currency is KRW 30,100
-1,100 (-3.53%)
At close: May 19, 2026
LK CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 31,700.00 | 33,700.00 | 30,700.00 | 33,700.00 | 33,700.00 | 2.12% | 63,895 |
| Mar 27, 2026 | 32,700.00 | 33,600.00 | 31,250.00 | 33,000.00 | 33,000.00 | -1.79% | 93,388 |
| Mar 26, 2026 | 36,200.00 | 36,250.00 | 33,600.00 | 33,600.00 | 33,600.00 | -6.93% | 105,144 |
| Mar 25, 2026 | 35,150.00 | 37,600.00 | 35,000.00 | 36,100.00 | 36,100.00 | 3.59% | 109,165 |
| Mar 24, 2026 | 37,600.00 | 38,200.00 | 34,100.00 | 34,850.00 | 34,850.00 | -5.30% | 145,307 |
| Mar 23, 2026 | 37,950.00 | 39,200.00 | 36,100.00 | 36,800.00 | 36,800.00 | -4.91% | 177,327 |
| Mar 20, 2026 | 36,800.00 | 39,750.00 | 36,450.00 | 38,700.00 | 38,700.00 | 7.35% | 441,888 |
| Mar 19, 2026 | 35,550.00 | 36,950.00 | 33,350.00 | 36,050.00 | 36,050.00 | -1.23% | 78,086 |
| Mar 18, 2026 | 36,300.00 | 37,450.00 | 36,050.00 | 36,500.00 | 36,500.00 | 2.53% | 114,476 |
| Mar 17, 2026 | 35,250.00 | 37,100.00 | 34,600.00 | 35,600.00 | 35,600.00 | 4.09% | 211,379 |
| Mar 16, 2026 | 34,600.00 | 35,000.00 | 33,500.00 | 34,200.00 | 34,200.00 | -1.30% | 57,423 |
| Mar 13, 2026 | 34,650.00 | 35,500.00 | 34,100.00 | 34,650.00 | 34,650.00 | -3.75% | 80,211 |
| Mar 12, 2026 | 34,300.00 | 36,500.00 | 34,300.00 | 36,000.00 | 36,000.00 | 2.42% | 134,964 |
| Mar 11, 2026 | 35,600.00 | 36,600.00 | 34,150.00 | 35,150.00 | 35,150.00 | -0.14% | 155,605 |
| Mar 10, 2026 | 34,650.00 | 36,600.00 | 34,350.00 | 35,200.00 | 35,200.00 | 5.71% | 178,961 |