LK Samyang Co., Ltd (KOSDAQ:225190)
South Korea
· Delayed Price · Currency is KRW 1,153.00
-28.00 (-2.37%)
At close: Dec 5, 2025
LK Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,181.00 | 1,185.00 | 1,148.00 | 1,153.00 | 1,153.00 | -2.37% | 1,605,501 |
| Dec 4, 2025 | 1,211.00 | 1,215.00 | 1,180.00 | 1,181.00 | 1,181.00 | -2.80% | 1,451,152 |
| Dec 3, 2025 | 1,201.00 | 1,237.00 | 1,190.00 | 1,215.00 | 1,215.00 | 1.42% | 1,343,985 |
| Dec 2, 2025 | 1,244.00 | 1,257.00 | 1,198.00 | 1,198.00 | 1,198.00 | -4.47% | 3,414,806 |
| Dec 1, 2025 | 1,266.00 | 1,275.00 | 1,235.00 | 1,254.00 | 1,254.00 | -0.87% | 1,967,498 |
| Nov 28, 2025 | 1,250.00 | 1,288.00 | 1,230.00 | 1,265.00 | 1,265.00 | -15.61% | 11,112,360 |
| Nov 27, 2025 | 1,387.00 | 1,745.00 | 1,367.00 | 1,499.00 | 1,499.00 | 10.14% | 10,214,880 |
| Nov 26, 2025 | 1,347.00 | 1,379.00 | 1,317.00 | 1,361.00 | 1,361.00 | 1.11% | 160,041 |
| Nov 25, 2025 | 1,339.00 | 1,380.00 | 1,320.00 | 1,346.00 | 1,346.00 | 0.60% | 213,467 |
| Nov 24, 2025 | 1,375.00 | 1,375.00 | 1,333.00 | 1,338.00 | 1,338.00 | -1.33% | 195,162 |
| Nov 21, 2025 | 1,410.00 | 1,413.00 | 1,355.00 | 1,356.00 | 1,356.00 | -4.30% | 214,715 |
| Nov 20, 2025 | 1,387.00 | 1,418.00 | 1,387.00 | 1,417.00 | 1,417.00 | 2.16% | 129,030 |
| Nov 19, 2025 | 1,407.00 | 1,440.00 | 1,378.00 | 1,387.00 | 1,387.00 | -1.42% | 193,615 |
| Nov 18, 2025 | 1,490.00 | 1,501.00 | 1,405.00 | 1,407.00 | 1,407.00 | -5.25% | 267,820 |
| Nov 17, 2025 | 1,475.00 | 1,498.00 | 1,430.00 | 1,485.00 | 1,485.00 | 1.43% | 325,922 |
| Nov 14, 2025 | 1,502.00 | 1,504.00 | 1,463.00 | 1,464.00 | 1,464.00 | -2.53% | 290,374 |
| Nov 13, 2025 | 1,547.00 | 1,547.00 | 1,490.00 | 1,502.00 | 1,502.00 | -0.27% | 199,407 |
| Nov 12, 2025 | 1,491.00 | 1,530.00 | 1,480.00 | 1,506.00 | 1,506.00 | 1.07% | 304,287 |
| Nov 11, 2025 | 1,530.00 | 1,539.00 | 1,467.00 | 1,490.00 | 1,490.00 | -1.72% | 351,602 |
| Nov 10, 2025 | 1,564.00 | 1,566.00 | 1,516.00 | 1,516.00 | 1,516.00 | -3.07% | 485,343 |
| Nov 7, 2025 | 1,482.00 | 1,692.00 | 1,479.00 | 1,564.00 | 1,564.00 | 3.85% | 2,143,123 |
| Nov 6, 2025 | 1,692.00 | 1,706.00 | 1,481.00 | 1,506.00 | 1,506.00 | -10.94% | 1,745,067 |
| Nov 5, 2025 | 1,621.00 | 1,698.00 | 1,570.00 | 1,691.00 | 1,691.00 | 0.65% | 989,778 |
| Nov 4, 2025 | 1,681.00 | 1,785.00 | 1,664.00 | 1,680.00 | 1,680.00 | -1.98% | 1,277,418 |
| Nov 3, 2025 | 1,770.00 | 1,852.00 | 1,710.00 | 1,714.00 | 1,714.00 | -3.16% | 3,167,569 |
| Oct 31, 2025 | 1,878.00 | 2,005.00 | 1,767.00 | 1,770.00 | 1,770.00 | -8.29% | 6,228,495 |
| Oct 30, 2025 | 1,697.00 | 2,090.00 | 1,656.00 | 1,930.00 | 1,930.00 | 16.13% | 35,856,080 |
| Oct 29, 2025 | 1,603.00 | 1,839.00 | 1,590.00 | 1,662.00 | 1,662.00 | 3.49% | 7,040,357 |
| Oct 28, 2025 | 1,581.00 | 1,865.00 | 1,510.00 | 1,606.00 | 1,606.00 | 2.55% | 7,828,675 |
| Oct 27, 2025 | 1,607.00 | 1,620.00 | 1,566.00 | 1,566.00 | 1,566.00 | -2.55% | 477,660 |
| Oct 24, 2025 | 1,633.00 | 1,641.00 | 1,606.00 | 1,607.00 | 1,607.00 | -1.59% | 326,232 |
| Oct 23, 2025 | 1,671.00 | 1,693.00 | 1,614.00 | 1,633.00 | 1,633.00 | 0.31% | 461,215 |
| Oct 22, 2025 | 1,650.00 | 1,656.00 | 1,605.00 | 1,628.00 | 1,628.00 | -1.33% | 273,642 |
| Oct 21, 2025 | 1,680.00 | 1,724.00 | 1,611.00 | 1,650.00 | 1,650.00 | -1.49% | 561,205 |
| Oct 20, 2025 | 1,675.00 | 1,690.00 | 1,645.00 | 1,675.00 | 1,675.00 | -0.06% | 306,473 |
| Oct 17, 2025 | 1,712.00 | 1,718.00 | 1,650.00 | 1,676.00 | 1,676.00 | -1.93% | 539,460 |
| Oct 16, 2025 | 1,732.00 | 1,745.00 | 1,705.00 | 1,709.00 | 1,709.00 | -0.98% | 564,549 |
| Oct 15, 2025 | 1,715.00 | 1,790.00 | 1,715.00 | 1,726.00 | 1,726.00 | 1.23% | 805,916 |
| Oct 14, 2025 | 1,768.00 | 1,808.00 | 1,705.00 | 1,705.00 | 1,705.00 | -3.51% | 961,343 |
| Oct 13, 2025 | 1,730.00 | 1,852.00 | 1,705.00 | 1,767.00 | 1,767.00 | 0.45% | 2,699,285 |
| Oct 10, 2025 | 1,789.00 | 1,920.00 | 1,710.00 | 1,759.00 | 1,759.00 | -2.06% | 5,245,515 |
| Oct 2, 2025 | 1,709.00 | 1,980.00 | 1,700.00 | 1,796.00 | 1,796.00 | 6.02% | 16,530,940 |
| Oct 1, 2025 | 1,835.00 | 1,849.00 | 1,694.00 | 1,694.00 | 1,694.00 | -8.38% | 2,413,796 |
| Sep 30, 2025 | 1,800.00 | 2,015.00 | 1,800.00 | 1,849.00 | 1,849.00 | -1.65% | 14,374,320 |
| Sep 29, 2025 | 1,778.00 | 2,090.00 | 1,778.00 | 1,880.00 | 1,694.18 | 5.74% | 22,215,380 |
| Sep 26, 2025 | 1,600.00 | 2,015.00 | 1,600.00 | 1,778.00 | 1,602.26 | 9.28% | 30,533,120 |
| Sep 25, 2025 | 1,656.00 | 1,657.00 | 1,610.00 | 1,627.00 | 1,466.19 | -1.69% | 437,558 |
| Sep 24, 2025 | 1,673.00 | 1,687.00 | 1,640.00 | 1,655.00 | 1,491.42 | -2.01% | 493,075 |
| Sep 23, 2025 | 1,736.00 | 1,736.00 | 1,648.00 | 1,689.00 | 1,522.06 | -2.14% | 1,022,527 |
| Sep 22, 2025 | 1,799.00 | 1,799.00 | 1,708.00 | 1,726.00 | 1,555.40 | -4.06% | 1,240,129 |