LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea
· Delayed Price · Currency is KRW 32,950
+2,950 (9.83%)
At close: Mar 5, 2026
LK CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33,500.00 | 37,850.00 | 33,350.00 | 36,000.00 | 36,000.00 | 9.26% | 645,007 |
| Mar 5, 2026 | 32,600.00 | 34,650.00 | 32,300.00 | 32,950.00 | 32,950.00 | 9.83% | 198,344 |
| Mar 4, 2026 | 33,350.00 | 33,800.00 | 28,850.00 | 30,000.00 | 30,000.00 | -12.79% | 291,290 |
| Mar 3, 2026 | 36,000.00 | 37,600.00 | 34,400.00 | 34,400.00 | 34,400.00 | -6.78% | 228,859 |
| Feb 27, 2026 | 37,550.00 | 38,700.00 | 36,150.00 | 36,900.00 | 36,900.00 | -1.60% | 268,947 |
| Feb 26, 2026 | 39,300.00 | 39,700.00 | 37,000.00 | 37,500.00 | 37,500.00 | -4.58% | 273,997 |
| Feb 25, 2026 | 42,650.00 | 42,750.00 | 39,150.00 | 39,300.00 | 39,300.00 | -7.53% | 382,594 |
| Feb 24, 2026 | 40,500.00 | 43,500.00 | 39,050.00 | 42,500.00 | 42,500.00 | 5.85% | 350,553 |
| Feb 23, 2026 | 45,550.00 | 45,950.00 | 39,050.00 | 40,150.00 | 40,150.00 | -11.76% | 629,339 |
| Feb 20, 2026 | 49,000.00 | 49,350.00 | 45,100.00 | 45,500.00 | 45,500.00 | -8.08% | 318,400 |
| Feb 19, 2026 | 44,000.00 | 51,900.00 | 44,000.00 | 49,500.00 | 49,500.00 | 15.38% | 966,642 |
| Feb 13, 2026 | 45,500.00 | 46,100.00 | 42,700.00 | 42,900.00 | 42,900.00 | -6.74% | 301,656 |
| Feb 12, 2026 | 50,400.00 | 51,300.00 | 44,500.00 | 46,000.00 | 46,000.00 | -10.33% | 772,786 |
| Feb 11, 2026 | 49,850.00 | 54,100.00 | 48,800.00 | 51,300.00 | 51,300.00 | 5.12% | 526,851 |
| Feb 10, 2026 | 48,050.00 | 59,500.00 | 47,450.00 | 48,800.00 | 48,800.00 | -1.11% | 1,251,683 |
| Feb 9, 2026 | 49,200.00 | 56,800.00 | 47,050.00 | 49,350.00 | 49,350.00 | - | 1,281,500 |
| Feb 6, 2026 | 43,000.00 | 52,900.00 | 37,150.00 | 49,350.00 | 49,350.00 | 11.27% | 2,257,571 |
| Feb 5, 2026 | 43,000.00 | 47,250.00 | 39,800.00 | 44,350.00 | 44,350.00 | 12.14% | 2,266,341 |
| Feb 4, 2026 | 30,050.00 | 39,550.00 | 29,800.00 | 39,550.00 | 39,550.00 | 29.89% | 1,122,443 |
| Feb 3, 2026 | 29,250.00 | 30,700.00 | 29,150.00 | 30,450.00 | 30,450.00 | 6.84% | 130,869 |
| Feb 2, 2026 | 29,850.00 | 31,950.00 | 28,500.00 | 28,500.00 | 28,500.00 | -7.17% | 223,398 |
| Jan 30, 2026 | 29,050.00 | 31,900.00 | 28,450.00 | 30,700.00 | 30,700.00 | 5.68% | 397,482 |
| Jan 29, 2026 | 29,950.00 | 30,600.00 | 28,400.00 | 29,050.00 | 29,050.00 | -1.36% | 153,319 |
| Jan 28, 2026 | 30,000.00 | 30,050.00 | 28,850.00 | 29,450.00 | 29,450.00 | 0.17% | 195,216 |
| Jan 27, 2026 | 28,600.00 | 30,250.00 | 27,550.00 | 29,400.00 | 29,400.00 | 2.80% | 186,537 |
| Jan 26, 2026 | 27,650.00 | 29,400.00 | 27,250.00 | 28,600.00 | 28,600.00 | 5.15% | 213,828 |
| Jan 23, 2026 | 27,200.00 | 27,500.00 | 26,500.00 | 27,200.00 | 27,200.00 | - | 113,110 |
| Jan 22, 2026 | 27,350.00 | 27,650.00 | 26,550.00 | 27,200.00 | 27,200.00 | 1.87% | 108,712 |
| Jan 21, 2026 | 27,400.00 | 27,650.00 | 25,100.00 | 26,700.00 | 26,700.00 | -3.78% | 221,569 |
| Jan 20, 2026 | 28,300.00 | 28,350.00 | 27,400.00 | 27,750.00 | 27,750.00 | -2.12% | 94,542 |
| Jan 19, 2026 | 28,700.00 | 29,100.00 | 27,650.00 | 28,350.00 | 28,350.00 | -3.41% | 183,694 |
| Jan 16, 2026 | 31,000.00 | 31,000.00 | 28,500.00 | 29,350.00 | 29,350.00 | -4.08% | 176,316 |
| Jan 15, 2026 | 29,650.00 | 30,600.00 | 29,000.00 | 30,600.00 | 30,600.00 | 3.20% | 155,916 |
| Jan 14, 2026 | 29,900.00 | 30,400.00 | 29,200.00 | 29,650.00 | 29,650.00 | -2.31% | 174,058 |
| Jan 13, 2026 | 30,950.00 | 31,450.00 | 29,300.00 | 30,350.00 | 30,350.00 | -1.14% | 149,391 |
| Jan 12, 2026 | 31,650.00 | 31,650.00 | 30,100.00 | 30,700.00 | 30,700.00 | -3.15% | 164,749 |
| Jan 9, 2026 | 32,100.00 | 33,550.00 | 31,100.00 | 31,700.00 | 31,700.00 | -2.61% | 137,980 |
| Jan 8, 2026 | 32,300.00 | 34,800.00 | 31,500.00 | 32,550.00 | 32,550.00 | 1.24% | 246,089 |
| Jan 7, 2026 | 33,700.00 | 34,900.00 | 31,650.00 | 32,150.00 | 32,150.00 | -1.98% | 326,110 |
| Jan 6, 2026 | 35,000.00 | 35,150.00 | 32,550.00 | 32,800.00 | 32,800.00 | -7.48% | 335,116 |
| Jan 5, 2026 | 36,400.00 | 37,950.00 | 34,100.00 | 35,450.00 | 35,450.00 | -1.80% | 495,003 |
| Jan 2, 2026 | 35,050.00 | 37,200.00 | 34,650.00 | 36,100.00 | 36,100.00 | -0.55% | 652,069 |
| Dec 30, 2025 | 30,300.00 | 38,300.00 | 29,600.00 | 36,300.00 | 36,300.00 | 21.40% | 2,540,458 |
| Dec 29, 2025 | 32,000.00 | 32,200.00 | 29,300.00 | 29,900.00 | 29,900.00 | -3.70% | 431,875 |
| Dec 26, 2025 | 28,550.00 | 31,050.00 | 26,650.00 | 31,050.00 | 31,050.00 | 29.92% | 1,067,194 |
| Dec 24, 2025 | 24,700.00 | 25,250.00 | 23,200.00 | 23,900.00 | 23,900.00 | 5.75% | 180,716 |
| Dec 23, 2025 | 23,950.00 | 23,950.00 | 22,500.00 | 22,600.00 | 22,600.00 | -5.64% | 59,663 |
| Dec 22, 2025 | 22,700.00 | 24,000.00 | 22,650.00 | 23,950.00 | 23,950.00 | 7.16% | 83,346 |
| Dec 19, 2025 | 22,850.00 | 23,100.00 | 22,050.00 | 22,350.00 | 22,350.00 | -1.76% | 47,021 |
| Dec 18, 2025 | 22,300.00 | 23,700.00 | 22,300.00 | 22,750.00 | 22,750.00 | -1.73% | 76,647 |
| Dec 17, 2025 | 22,050.00 | 23,800.00 | 21,900.00 | 23,150.00 | 23,150.00 | 6.19% | 135,806 |
| Dec 16, 2025 | 23,050.00 | 23,050.00 | 21,700.00 | 21,800.00 | 21,800.00 | -5.42% | 61,829 |
| Dec 15, 2025 | 21,500.00 | 23,050.00 | 21,250.00 | 23,050.00 | 23,050.00 | 4.54% | 93,024 |
| Dec 12, 2025 | 22,250.00 | 22,450.00 | 21,950.00 | 22,050.00 | 22,050.00 | -1.12% | 54,882 |
| Dec 11, 2025 | 23,000.00 | 23,000.00 | 22,100.00 | 22,300.00 | 22,300.00 | -2.41% | 88,508 |
| Dec 10, 2025 | 23,900.00 | 24,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | -1.30% | 106,132 |
| Dec 9, 2025 | 23,650.00 | 23,850.00 | 22,500.00 | 23,150.00 | 23,150.00 | -5.32% | 151,417 |
| Dec 8, 2025 | 25,300.00 | 25,500.00 | 23,250.00 | 24,450.00 | 24,450.00 | 2.30% | 355,014 |
| Dec 5, 2025 | 23,000.00 | 23,900.00 | 22,250.00 | 23,900.00 | 23,900.00 | 29.82% | 238,740 |
| Dec 4, 2025 | 18,950.00 | 19,000.00 | 18,410.00 | 18,410.00 | 18,410.00 | -1.87% | 14,044 |
| Dec 3, 2025 | 18,550.00 | 18,940.00 | 18,540.00 | 18,760.00 | 18,760.00 | 0.81% | 12,957 |
| Dec 2, 2025 | 18,580.00 | 18,950.00 | 18,250.00 | 18,610.00 | 18,610.00 | 3.50% | 16,554 |
| Dec 1, 2025 | 17,950.00 | 18,140.00 | 17,740.00 | 17,980.00 | 17,980.00 | 1.58% | 14,564 |
| Nov 28, 2025 | 17,560.00 | 17,800.00 | 17,170.00 | 17,700.00 | 17,700.00 | 3.09% | 7,287 |
| Nov 27, 2025 | 17,350.00 | 17,540.00 | 17,150.00 | 17,170.00 | 17,170.00 | -0.69% | 7,142 |
| Nov 26, 2025 | 16,760.00 | 17,400.00 | 16,620.00 | 17,290.00 | 17,290.00 | 4.72% | 18,947 |
| Nov 25, 2025 | 16,680.00 | 16,870.00 | 16,500.00 | 16,510.00 | 16,510.00 | 0.36% | 5,570 |
| Nov 24, 2025 | 16,640.00 | 16,830.00 | 16,410.00 | 16,450.00 | 16,450.00 | -0.96% | 14,466 |
| Nov 21, 2025 | 16,690.00 | 17,060.00 | 16,540.00 | 16,610.00 | 16,610.00 | -3.49% | 15,502 |
| Nov 20, 2025 | 16,850.00 | 17,300.00 | 16,850.00 | 17,210.00 | 17,210.00 | 3.93% | 7,550 |
| Nov 19, 2025 | 16,800.00 | 17,250.00 | 16,550.00 | 16,560.00 | 16,560.00 | -1.72% | 14,285 |
| Nov 18, 2025 | 17,580.00 | 17,790.00 | 16,800.00 | 16,850.00 | 16,850.00 | -5.18% | 25,349 |
| Nov 17, 2025 | 18,040.00 | 18,040.00 | 17,600.00 | 17,770.00 | 17,770.00 | 0.11% | 13,870 |
| Nov 14, 2025 | 18,230.00 | 18,230.00 | 17,750.00 | 17,750.00 | 17,750.00 | -3.43% | 32,979 |
| Nov 13, 2025 | 18,480.00 | 18,590.00 | 18,150.00 | 18,380.00 | 18,380.00 | -0.54% | 10,754 |
| Nov 12, 2025 | 18,190.00 | 18,510.00 | 18,190.00 | 18,480.00 | 18,480.00 | 1.87% | 10,732 |
| Nov 11, 2025 | 19,260.00 | 19,740.00 | 18,000.00 | 18,140.00 | 18,140.00 | -4.83% | 81,902 |
| Nov 10, 2025 | 18,970.00 | 19,100.00 | 18,720.00 | 19,060.00 | 19,060.00 | 0.58% | 10,513 |
| Nov 7, 2025 | 19,640.00 | 19,640.00 | 18,400.00 | 18,950.00 | 18,950.00 | -3.86% | 53,500 |
| Nov 6, 2025 | 20,200.00 | 20,800.00 | 19,630.00 | 19,710.00 | 19,710.00 | -1.45% | 33,011 |
| Nov 5, 2025 | 20,450.00 | 20,450.00 | 19,250.00 | 20,000.00 | 20,000.00 | -3.15% | 57,741 |
| Nov 4, 2025 | 20,700.00 | 21,250.00 | 20,600.00 | 20,650.00 | 20,650.00 | 0.24% | 22,161 |
| Nov 3, 2025 | 21,100.00 | 21,150.00 | 20,450.00 | 20,600.00 | 20,600.00 | -1.44% | 25,032 |
| Oct 31, 2025 | 21,100.00 | 21,400.00 | 20,600.00 | 20,900.00 | 20,900.00 | -0.71% | 22,105 |
| Oct 30, 2025 | 22,000.00 | 22,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | -0.24% | 23,354 |
| Oct 29, 2025 | 21,800.00 | 21,850.00 | 21,050.00 | 21,100.00 | 21,100.00 | -3.21% | 20,768 |
| Oct 28, 2025 | 21,800.00 | 22,100.00 | 21,250.00 | 21,800.00 | 21,800.00 | - | 18,893 |
| Oct 27, 2025 | 21,250.00 | 21,950.00 | 21,050.00 | 21,800.00 | 21,800.00 | 7.13% | 43,661 |
| Oct 24, 2025 | 20,800.00 | 20,800.00 | 20,350.00 | 20,350.00 | 20,350.00 | 0.74% | 16,574 |
| Oct 23, 2025 | 20,700.00 | 20,850.00 | 20,050.00 | 20,200.00 | 20,200.00 | -2.18% | 25,486 |
| Oct 22, 2025 | 21,200.00 | 21,200.00 | 20,000.00 | 20,650.00 | 20,650.00 | -2.13% | 24,492 |
| Oct 21, 2025 | 21,300.00 | 21,650.00 | 20,550.00 | 21,100.00 | 21,100.00 | -0.94% | 32,896 |
| Oct 20, 2025 | 21,100.00 | 21,600.00 | 20,800.00 | 21,300.00 | 21,300.00 | -0.23% | 18,906 |
| Oct 17, 2025 | 21,300.00 | 21,750.00 | 21,100.00 | 21,350.00 | 21,350.00 | -1.39% | 23,464 |
| Oct 16, 2025 | 22,150.00 | 22,150.00 | 21,450.00 | 21,650.00 | 21,650.00 | -3.13% | 61,475 |
| Oct 15, 2025 | 21,850.00 | 22,400.00 | 21,250.00 | 22,350.00 | 22,350.00 | 4.44% | 42,405 |
| Oct 14, 2025 | 22,400.00 | 22,950.00 | 20,700.00 | 21,400.00 | 21,400.00 | -1.38% | 81,788 |
| Oct 13, 2025 | 21,350.00 | 21,950.00 | 21,200.00 | 21,700.00 | 21,700.00 | -2.91% | 31,248 |
| Oct 10, 2025 | 23,050.00 | 23,400.00 | 21,950.00 | 22,350.00 | 22,350.00 | 1.13% | 76,877 |
| Oct 2, 2025 | 22,200.00 | 22,650.00 | 21,800.00 | 22,100.00 | 22,100.00 | 4.49% | 84,584 |