LK CHEM Co., Ltd. (KOSDAQ:489500)
South Korea
· Delayed Price · Currency is KRW 34,400
-1,150 (-3.23%)
At close: Apr 28, 2026
LK CHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35,550.00 | 35,550.00 | 34,400.00 | 34,400.00 | 34,400.00 | -3.23% | 93,237 |
| 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% | 80,152 |
| Apr 22, 2026 | 33,500.00 | 33,750.00 | 32,650.00 | 33,550.00 | 33,550.00 | -0.30% | 54,074 |
| 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% | 45,414 |
| Apr 16, 2026 | 34,800.00 | 35,900.00 | 33,650.00 | 33,700.00 | 33,700.00 | -0.88% | 72,608 |
| Apr 15, 2026 | 33,900.00 | 34,550.00 | 32,750.00 | 34,000.00 | 34,000.00 | 3.98% | 106,839 |
| Apr 14, 2026 | 31,900.00 | 32,950.00 | 31,550.00 | 32,700.00 | 32,700.00 | 4.98% | 45,794 |
| Apr 13, 2026 | 30,350.00 | 31,350.00 | 30,150.00 | 31,150.00 | 31,150.00 | - | 30,791 |
| Apr 10, 2026 | 30,900.00 | 31,350.00 | 30,650.00 | 31,150.00 | 31,150.00 | 2.30% | 42,943 |
| Apr 9, 2026 | 32,150.00 | 32,150.00 | 30,450.00 | 30,450.00 | 30,450.00 | -5.87% | 50,759 |
| 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% | 58,421 |
| 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% | 61,961 |
| Apr 2, 2026 | 34,400.00 | 34,400.00 | 30,050.00 | 31,200.00 | 31,200.00 | -8.91% | 131,536 |
| Apr 1, 2026 | 33,100.00 | 34,500.00 | 32,900.00 | 34,250.00 | 34,250.00 | 7.03% | 52,073 |
| Mar 31, 2026 | 32,950.00 | 33,700.00 | 31,600.00 | 32,000.00 | 32,000.00 | -5.04% | 69,361 |
| Mar 30, 2026 | 31,700.00 | 33,700.00 | 30,700.00 | 33,700.00 | 33,700.00 | 2.12% | 62,551 |
| Mar 27, 2026 | 32,700.00 | 33,600.00 | 31,250.00 | 33,000.00 | 33,000.00 | -1.79% | 92,939 |
| Mar 26, 2026 | 36,200.00 | 36,250.00 | 33,600.00 | 33,600.00 | 33,600.00 | -6.93% | 103,992 |
| Mar 25, 2026 | 35,150.00 | 37,600.00 | 35,000.00 | 36,100.00 | 36,100.00 | 3.59% | 108,235 |
| 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% | 176,712 |
| Mar 20, 2026 | 36,800.00 | 39,750.00 | 36,450.00 | 38,700.00 | 38,700.00 | 7.35% | 438,863 |
| Mar 19, 2026 | 35,550.00 | 36,950.00 | 33,350.00 | 36,050.00 | 36,050.00 | -1.23% | 77,473 |
| Mar 18, 2026 | 36,300.00 | 37,450.00 | 36,050.00 | 36,500.00 | 36,500.00 | 2.53% | 114,023 |
| 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% | 77,952 |
| Mar 12, 2026 | 34,300.00 | 36,500.00 | 34,300.00 | 36,000.00 | 36,000.00 | 2.42% | 133,319 |
| Mar 11, 2026 | 35,600.00 | 36,600.00 | 34,150.00 | 35,150.00 | 35,150.00 | -0.14% | 154,252 |
| Mar 10, 2026 | 34,650.00 | 36,600.00 | 34,350.00 | 35,200.00 | 35,200.00 | 5.71% | 178,323 |
| Mar 9, 2026 | 34,450.00 | 35,850.00 | 31,350.00 | 33,300.00 | 33,300.00 | -7.50% | 151,359 |
| 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 |