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 |
| Sep 19, 2025 | 1,867.00 | 1,879.00 | 1,724.00 | 1,799.00 | 1,621.19 | -3.28% | 3,199,040 |
| Sep 18, 2025 | 1,560.00 | 1,989.00 | 1,542.00 | 1,860.00 | 1,676.16 | 21.57% | 22,710,560 |
| Sep 17, 2025 | 1,529.00 | 1,544.00 | 1,513.00 | 1,530.00 | 1,378.77 | 0.13% | 205,802 |
| Sep 16, 2025 | 1,530.00 | 1,547.00 | 1,525.00 | 1,528.00 | 1,376.97 | -0.13% | 236,042 |
| Sep 15, 2025 | 1,559.00 | 1,560.00 | 1,522.00 | 1,530.00 | 1,378.77 | -1.42% | 176,705 |
| Sep 12, 2025 | 1,515.00 | 1,561.00 | 1,510.00 | 1,552.00 | 1,398.60 | 2.44% | 325,078 |
| Sep 11, 2025 | 1,560.00 | 1,572.00 | 1,514.00 | 1,515.00 | 1,365.26 | -2.88% | 412,935 |
| Sep 10, 2025 | 1,554.00 | 1,560.00 | 1,533.00 | 1,560.00 | 1,405.81 | 0.65% | 142,591 |
| Sep 9, 2025 | 1,535.00 | 1,554.00 | 1,535.00 | 1,550.00 | 1,396.80 | 0.06% | 99,691 |
| Sep 8, 2025 | 1,560.00 | 1,573.00 | 1,540.00 | 1,549.00 | 1,395.90 | -1.34% | 202,551 |
| Sep 5, 2025 | 1,585.00 | 1,589.00 | 1,561.00 | 1,570.00 | 1,414.82 | -0.82% | 113,561 |
| Sep 4, 2025 | 1,556.00 | 1,588.00 | 1,546.00 | 1,583.00 | 1,426.54 | 1.74% | 213,809 |
| Sep 3, 2025 | 1,540.00 | 1,556.00 | 1,530.00 | 1,556.00 | 1,402.20 | 1.37% | 180,754 |
| Sep 2, 2025 | 1,540.00 | 1,577.00 | 1,535.00 | 1,535.00 | 1,383.28 | -1.29% | 211,542 |
| Sep 1, 2025 | 1,564.00 | 1,585.00 | 1,538.00 | 1,555.00 | 1,401.30 | -0.51% | 233,085 |
| Aug 29, 2025 | 1,572.00 | 1,605.00 | 1,556.00 | 1,563.00 | 1,408.51 | -1.08% | 246,622 |
| Aug 28, 2025 | 1,552.00 | 1,595.00 | 1,548.00 | 1,580.00 | 1,423.83 | 1.02% | 236,048 |
| Aug 27, 2025 | 1,553.00 | 1,583.00 | 1,552.00 | 1,564.00 | 1,409.41 | -0.13% | 303,570 |
| Aug 26, 2025 | 1,588.00 | 1,588.00 | 1,528.00 | 1,566.00 | 1,411.22 | 0.64% | 452,267 |
| Aug 25, 2025 | 1,450.00 | 1,660.00 | 1,450.00 | 1,556.00 | 1,402.20 | -13.27% | 1,860,917 |
| Aug 22, 2025 | 1,841.00 | 1,841.00 | 1,770.00 | 1,794.00 | 1,616.68 | 0.79% | 175,821 |
| Aug 21, 2025 | 1,749.00 | 1,797.00 | 1,749.00 | 1,780.00 | 1,604.06 | 0.11% | 189,742 |
| Aug 20, 2025 | 1,770.00 | 1,781.00 | 1,721.00 | 1,778.00 | 1,602.26 | - | 219,574 |
| Aug 19, 2025 | 1,793.00 | 1,825.00 | 1,771.00 | 1,778.00 | 1,602.26 | -1.33% | 195,060 |
| Aug 18, 2025 | 1,825.00 | 1,834.00 | 1,780.00 | 1,802.00 | 1,623.89 | -0.88% | 223,318 |
| Aug 14, 2025 | 1,820.00 | 1,845.00 | 1,810.00 | 1,818.00 | 1,638.31 | -0.38% | 217,585 |
| Aug 13, 2025 | 1,809.00 | 1,825.00 | 1,796.00 | 1,825.00 | 1,644.62 | 1.28% | 225,968 |
| Aug 12, 2025 | 1,830.00 | 1,854.00 | 1,802.00 | 1,802.00 | 1,623.89 | -1.21% | 421,875 |
| Aug 11, 2025 | 1,853.00 | 1,870.00 | 1,815.00 | 1,824.00 | 1,643.72 | -1.51% | 273,286 |
| Aug 8, 2025 | 1,851.00 | 1,911.00 | 1,847.00 | 1,852.00 | 1,668.95 | -0.38% | 349,477 |
| Aug 7, 2025 | 1,853.00 | 1,886.00 | 1,850.00 | 1,859.00 | 1,675.26 | -0.43% | 282,237 |
| Aug 6, 2025 | 1,892.00 | 1,907.00 | 1,861.00 | 1,867.00 | 1,682.47 | -1.32% | 531,857 |
| Aug 5, 2025 | 1,918.00 | 1,985.00 | 1,881.00 | 1,892.00 | 1,704.99 | -1.41% | 769,714 |
| Aug 4, 2025 | 1,985.00 | 1,994.00 | 1,853.00 | 1,919.00 | 1,729.33 | -5.23% | 1,790,586 |
| Aug 1, 2025 | 2,065.00 | 2,425.00 | 2,005.00 | 2,025.00 | 1,824.85 | 4.49% | 21,735,860 |
| Jul 31, 2025 | 1,966.00 | 1,993.00 | 1,927.00 | 1,938.00 | 1,746.45 | -1.42% | 289,429 |
| Jul 30, 2025 | 1,948.00 | 1,980.00 | 1,948.00 | 1,966.00 | 1,771.68 | - | 202,848 |
| Jul 29, 2025 | 1,997.00 | 2,040.00 | 1,966.00 | 1,966.00 | 1,771.68 | -1.55% | 200,702 |
| Jul 28, 2025 | 2,010.00 | 2,070.00 | 1,989.00 | 1,997.00 | 1,799.62 | -0.65% | 197,830 |
| Jul 25, 2025 | 2,015.00 | 2,055.00 | 2,005.00 | 2,010.00 | 1,811.33 | -0.25% | 115,589 |
| Jul 24, 2025 | 2,050.00 | 2,075.00 | 2,015.00 | 2,015.00 | 1,815.84 | -1.71% | 173,280 |
| Jul 23, 2025 | 2,055.00 | 2,120.00 | 2,025.00 | 2,050.00 | 1,847.38 | -0.97% | 220,361 |
| Jul 22, 2025 | 2,135.00 | 2,135.00 | 2,050.00 | 2,070.00 | 1,865.40 | -1.90% | 147,494 |
| Jul 21, 2025 | 2,090.00 | 2,130.00 | 2,075.00 | 2,110.00 | 1,901.45 | 0.96% | 126,747 |
| Jul 18, 2025 | 2,130.00 | 2,145.00 | 2,080.00 | 2,090.00 | 1,883.42 | -0.48% | 156,635 |
| Jul 17, 2025 | 2,060.00 | 2,120.00 | 2,060.00 | 2,100.00 | 1,892.44 | 0.72% | 179,280 |
| Jul 16, 2025 | 2,120.00 | 2,130.00 | 2,045.00 | 2,085.00 | 1,878.92 | -1.65% | 259,618 |
| Jul 15, 2025 | 2,120.00 | 2,135.00 | 2,075.00 | 2,120.00 | 1,910.46 | - | 233,609 |
| Jul 14, 2025 | 2,190.00 | 2,190.00 | 2,110.00 | 2,120.00 | 1,910.46 | -1.40% | 233,274 |
| Jul 11, 2025 | 2,125.00 | 2,185.00 | 2,125.00 | 2,150.00 | 1,937.49 | 0.23% | 239,800 |