LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea
· Delayed Price · Currency is KRW 23,900
+5,490 (29.82%)
At close: Dec 5, 2025
LK CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 20,900.00 | 21,850.00 | 20,850.00 | 21,150.00 | 21,150.00 | 0.24% | 32,741 |
| Sep 30, 2025 | 21,200.00 | 21,650.00 | 20,900.00 | 21,100.00 | 21,100.00 | -1.40% | 36,581 |
| Sep 29, 2025 | 21,000.00 | 22,000.00 | 21,000.00 | 21,400.00 | 21,400.00 | 1.66% | 24,630 |
| Sep 26, 2025 | 22,000.00 | 22,050.00 | 20,700.00 | 21,050.00 | 21,050.00 | -4.97% | 74,221 |
| Sep 25, 2025 | 22,950.00 | 23,350.00 | 22,000.00 | 22,150.00 | 22,150.00 | -4.32% | 56,645 |
| Sep 24, 2025 | 22,750.00 | 23,200.00 | 21,550.00 | 23,150.00 | 23,150.00 | 0.22% | 117,976 |
| Sep 23, 2025 | 24,200.00 | 24,200.00 | 22,400.00 | 23,100.00 | 23,100.00 | -2.53% | 89,716 |
| Sep 22, 2025 | 23,500.00 | 24,300.00 | 22,900.00 | 23,700.00 | 23,700.00 | 1.72% | 108,145 |
| Sep 19, 2025 | 23,700.00 | 23,850.00 | 22,700.00 | 23,300.00 | 23,300.00 | -0.64% | 87,631 |
| Sep 18, 2025 | 21,600.00 | 23,600.00 | 21,300.00 | 23,450.00 | 23,450.00 | 8.56% | 221,535 |
| Sep 17, 2025 | 22,200.00 | 22,400.00 | 20,350.00 | 21,600.00 | 21,600.00 | 0.93% | 168,337 |
| Sep 16, 2025 | 21,800.00 | 21,900.00 | 21,000.00 | 21,400.00 | 21,400.00 | -1.61% | 53,210 |
| Sep 15, 2025 | 22,450.00 | 22,900.00 | 21,050.00 | 21,750.00 | 21,750.00 | -2.25% | 100,908 |
| Sep 12, 2025 | 19,250.00 | 22,450.00 | 19,210.00 | 22,250.00 | 22,250.00 | 15.83% | 336,373 |
| Sep 11, 2025 | 19,200.00 | 19,400.00 | 19,070.00 | 19,210.00 | 19,210.00 | 0.16% | 16,815 |
| Sep 10, 2025 | 19,240.00 | 19,340.00 | 19,070.00 | 19,180.00 | 19,180.00 | -0.47% | 19,292 |
| Sep 9, 2025 | 18,470.00 | 19,450.00 | 18,460.00 | 19,270.00 | 19,270.00 | 4.50% | 60,125 |
| Sep 8, 2025 | 18,590.00 | 18,690.00 | 18,250.00 | 18,440.00 | 18,440.00 | -0.59% | 14,342 |
| Sep 5, 2025 | 18,070.00 | 18,810.00 | 18,070.00 | 18,550.00 | 18,550.00 | 2.66% | 44,776 |
| Sep 4, 2025 | 17,550.00 | 18,180.00 | 17,500.00 | 18,070.00 | 18,070.00 | 2.61% | 17,825 |
| Sep 3, 2025 | 17,790.00 | 17,830.00 | 17,450.00 | 17,610.00 | 17,610.00 | -1.01% | 5,716 |
| Sep 2, 2025 | 17,360.00 | 17,970.00 | 16,750.00 | 17,790.00 | 17,790.00 | 0.68% | 19,420 |
| Sep 1, 2025 | 17,700.00 | 17,800.00 | 17,300.00 | 17,670.00 | 17,670.00 | -1.56% | 21,776 |
| Aug 29, 2025 | 18,030.00 | 18,200.00 | 17,600.00 | 17,950.00 | 17,950.00 | -0.28% | 19,354 |
| Aug 28, 2025 | 17,730.00 | 18,270.00 | 17,560.00 | 18,000.00 | 18,000.00 | 1.52% | 21,055 |
| Aug 27, 2025 | 17,650.00 | 17,890.00 | 17,280.00 | 17,730.00 | 17,730.00 | 0.45% | 13,423 |
| Aug 26, 2025 | 16,850.00 | 18,200.00 | 16,770.00 | 17,650.00 | 17,650.00 | 5.31% | 23,934 |
| Aug 25, 2025 | 16,550.00 | 16,860.00 | 16,460.00 | 16,760.00 | 16,760.00 | -0.65% | 30,435 |
| Aug 22, 2025 | 17,010.00 | 17,320.00 | 16,710.00 | 16,870.00 | 16,870.00 | -1.23% | 10,632 |
| Aug 21, 2025 | 16,850.00 | 17,190.00 | 16,850.00 | 17,080.00 | 17,080.00 | 1.36% | 20,299 |
| Aug 20, 2025 | 17,170.00 | 17,170.00 | 16,540.00 | 16,850.00 | 16,850.00 | -1.86% | 32,347 |
| Aug 19, 2025 | 17,060.00 | 17,470.00 | 17,050.00 | 17,170.00 | 17,170.00 | 0.64% | 15,057 |
| Aug 18, 2025 | 18,050.00 | 18,290.00 | 17,040.00 | 17,060.00 | 17,060.00 | -6.78% | 60,397 |
| Aug 14, 2025 | 18,450.00 | 18,680.00 | 18,260.00 | 18,300.00 | 18,300.00 | -1.56% | 11,601 |
| Aug 13, 2025 | 18,410.00 | 18,730.00 | 18,340.00 | 18,590.00 | 18,590.00 | 1.36% | 12,905 |
| Aug 12, 2025 | 18,650.00 | 19,000.00 | 18,340.00 | 18,340.00 | 18,340.00 | -2.86% | 21,711 |
| Aug 11, 2025 | 19,040.00 | 19,040.00 | 18,690.00 | 18,880.00 | 18,880.00 | -0.05% | 10,806 |
| Aug 8, 2025 | 19,390.00 | 19,910.00 | 18,800.00 | 18,890.00 | 18,890.00 | -1.10% | 31,488 |
| Aug 7, 2025 | 18,670.00 | 19,270.00 | 18,520.00 | 19,100.00 | 19,100.00 | 2.96% | 35,086 |
| Aug 6, 2025 | 17,820.00 | 18,750.00 | 17,770.00 | 18,550.00 | 18,550.00 | 3.34% | 24,470 |
| Aug 5, 2025 | 17,850.00 | 18,240.00 | 17,750.00 | 17,950.00 | 17,950.00 | 0.96% | 16,787 |
| Aug 4, 2025 | 17,530.00 | 17,780.00 | 17,450.00 | 17,780.00 | 17,780.00 | 0.28% | 23,680 |
| Aug 1, 2025 | 18,780.00 | 18,780.00 | 17,730.00 | 17,730.00 | 17,730.00 | -5.79% | 54,082 |
| Jul 31, 2025 | 18,890.00 | 19,120.00 | 18,520.00 | 18,820.00 | 18,820.00 | -0.26% | 21,444 |
| Jul 30, 2025 | 18,530.00 | 19,060.00 | 18,530.00 | 18,870.00 | 18,870.00 | 1.07% | 13,065 |
| Jul 29, 2025 | 18,670.00 | 19,100.00 | 18,430.00 | 18,670.00 | 18,670.00 | 0.05% | 19,985 |
| Jul 28, 2025 | 18,700.00 | 18,790.00 | 18,480.00 | 18,660.00 | 18,660.00 | 0.32% | 16,333 |
| Jul 25, 2025 | 18,760.00 | 18,930.00 | 18,530.00 | 18,600.00 | 18,600.00 | -0.80% | 22,792 |
| Jul 24, 2025 | 18,890.00 | 19,250.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.74% | 19,879 |
| Jul 23, 2025 | 19,100.00 | 19,140.00 | 18,720.00 | 18,890.00 | 18,890.00 | -1.31% | 27,318 |
| Jul 22, 2025 | 19,320.00 | 19,760.00 | 18,920.00 | 19,140.00 | 19,140.00 | -1.03% | 32,464 |
| Jul 21, 2025 | 19,060.00 | 19,410.00 | 19,000.00 | 19,340.00 | 19,340.00 | 1.47% | 30,028 |
| Jul 18, 2025 | 18,970.00 | 19,190.00 | 18,970.00 | 19,060.00 | 19,060.00 | 0.69% | 9,594 |
| Jul 17, 2025 | 19,030.00 | 19,160.00 | 18,870.00 | 18,930.00 | 18,930.00 | -1.10% | 33,644 |
| Jul 16, 2025 | 19,030.00 | 19,270.00 | 18,880.00 | 19,140.00 | 19,140.00 | -0.05% | 16,095 |
| Jul 15, 2025 | 18,900.00 | 19,230.00 | 18,850.00 | 19,150.00 | 19,150.00 | 1.43% | 23,200 |
| Jul 14, 2025 | 19,330.00 | 19,330.00 | 18,860.00 | 18,880.00 | 18,880.00 | -1.51% | 33,167 |
| Jul 11, 2025 | 19,150.00 | 19,460.00 | 19,140.00 | 19,170.00 | 19,170.00 | 0.10% | 24,730 |