LK CHEM Co., Ltd. 489500
KRX · South Korea · Process Industries
KRW 24,350.00-350.00 (-1.42%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 24,350.00 | -1.42% | KRW 24,750.00 | KRW 24,950.00 | KRW 24,200.00 | 30.71K |
| 2026-10-01 | KRW 24,700.00 | +6.47% | KRW 23,200.00 | KRW 24,700.00 | KRW 22,900.00 | 21.72K |
| 2026-09-30 | KRW 23,200.00 | -0.22% | KRW 23,300.00 | KRW 24,050.00 | KRW 23,100.00 | 13.92K |
| 2026-09-29 | KRW 23,250.00 | -0.43% | KRW 23,250.00 | KRW 23,500.00 | KRW 22,650.00 | 11.74K |
| 2026-09-28 | KRW 23,350.00 | +2.41% | KRW 23,000.00 | KRW 23,400.00 | KRW 22,800.00 | 7.78K |
| 2026-09-23 | KRW 22,800.00 | +0.88% | KRW 22,700.00 | KRW 23,100.00 | KRW 22,650.00 | 12.19K |
| 2026-09-22 | KRW 22,600.00 | 0.00% | KRW 22,600.00 | KRW 23,000.00 | KRW 22,400.00 | 18.45K |
| 2026-09-21 | KRW 22,600.00 | +1.80% | KRW 22,650.00 | KRW 22,650.00 | KRW 21,750.00 | 10.32K |
| 2026-09-18 | KRW 22,200.00 | +2.54% | KRW 21,950.00 | KRW 22,650.00 | KRW 21,950.00 | 18.08K |
| 2026-09-17 | KRW 21,650.00 | -0.92% | KRW 21,850.00 | KRW 22,600.00 | KRW 21,300.00 | 13.73K |
| 2026-09-16 | KRW 21,850.00 | +1.63% | KRW 21,500.00 | KRW 22,200.00 | KRW 21,450.00 | 16.24K |
| 2026-09-15 | KRW 21,500.00 | -0.92% | KRW 21,500.00 | KRW 21,850.00 | KRW 21,050.00 | 19.61K |
| 2026-09-14 | KRW 21,700.00 | +4.83% | KRW 20,200.00 | KRW 21,950.00 | KRW 19,830.00 | 27.63K |
| 2026-09-11 | KRW 20,700.00 | -2.13% | KRW 20,300.00 | KRW 21,150.00 | KRW 20,250.00 | 9.65K |
| 2026-09-10 | KRW 21,150.00 | +3.68% | KRW 20,400.00 | KRW 21,250.00 | KRW 19,850.00 | 15.34K |
| 2026-09-09 | KRW 20,400.00 | +2.51% | KRW 19,900.00 | KRW 20,500.00 | KRW 19,880.00 | 14.18K |
| 2026-09-08 | KRW 19,900.00 | -3.40% | KRW 20,700.00 | KRW 20,800.00 | KRW 19,880.00 | 15.35K |
| 2026-09-07 | KRW 20,600.00 | +2.23% | KRW 20,250.00 | KRW 20,650.00 | KRW 20,200.00 | 6.05K |
| 2026-09-04 | KRW 20,150.00 | +2.23% | KRW 19,720.00 | KRW 20,600.00 | KRW 19,720.00 | 12.02K |
| 2026-09-03 | KRW 19,710.00 | -1.20% | KRW 20,100.00 | KRW 20,150.00 | KRW 19,360.00 | 14.99K |
| 2026-09-02 | KRW 19,950.00 | -3.39% | KRW 20,500.00 | KRW 20,550.00 | KRW 19,890.00 | 6.11K |
| 2026-09-01 | KRW 20,650.00 | -1.43% | KRW 21,200.00 | KRW 21,350.00 | KRW 20,600.00 | 7.07K |
| 2026-08-31 | KRW 20,950.00 | -1.41% | KRW 21,200.00 | KRW 21,200.00 | KRW 20,000.00 | 16.49K |
| 2026-08-28 | KRW 21,250.00 | -0.23% | KRW 21,250.00 | KRW 21,550.00 | KRW 20,900.00 | 6.69K |
| 2026-08-27 | KRW 21,300.00 | +3.90% | KRW 20,500.00 | KRW 21,500.00 | KRW 20,400.00 | 16.90K |
| 2026-08-26 | KRW 20,500.00 | -1.91% | KRW 20,700.00 | KRW 21,000.00 | KRW 20,050.00 | 7.17K |
| 2026-08-25 | KRW 20,900.00 | +4.50% | KRW 19,590.00 | KRW 20,900.00 | KRW 19,110.00 | 16.23K |
| 2026-08-24 | KRW 20,000.00 | +2.35% | KRW 19,640.00 | KRW 20,550.00 | KRW 19,220.00 | 19.14K |
| 2026-08-21 | KRW 19,540.00 | -4.68% | KRW 20,250.00 | KRW 20,400.00 | KRW 18,520.00 | 18.91K |
| 2026-08-20 | KRW 20,500.00 | +0.49% | KRW 20,500.00 | KRW 21,100.00 | KRW 20,150.00 | 13.50K |
| 2026-08-19 | KRW 20,400.00 | -3.32% | KRW 20,450.00 | KRW 21,000.00 | KRW 20,000.00 | 11.84K |
| 2026-08-18 | KRW 21,100.00 | -2.54% | KRW 22,100.00 | KRW 22,100.00 | KRW 20,800.00 | 14.79K |
| 2026-08-14 | KRW 21,650.00 | -4.42% | KRW 22,650.00 | KRW 22,850.00 | KRW 21,300.00 | 20.88K |
| 2026-08-13 | KRW 22,650.00 | -2.79% | KRW 23,350.00 | KRW 23,550.00 | KRW 22,150.00 | 22.43K |
| 2026-08-12 | KRW 23,300.00 | +12.56% | KRW 20,700.00 | KRW 24,000.00 | KRW 20,450.00 | 60.35K |
| 2026-08-11 | KRW 20,700.00 | +0.49% | KRW 20,600.00 | KRW 21,150.00 | KRW 20,050.00 | 15.25K |
| 2026-08-10 | KRW 20,600.00 | +7.97% | KRW 19,190.00 | KRW 20,600.00 | KRW 19,190.00 | 19.92K |
| 2026-08-07 | KRW 19,080.00 | -1.75% | KRW 19,490.00 | KRW 20,200.00 | KRW 18,640.00 | 12.93K |
| 2026-08-06 | KRW 19,420.00 | -1.42% | KRW 19,700.00 | KRW 19,710.00 | KRW 19,030.00 | 8.55K |
| 2026-08-05 | KRW 19,700.00 | +2.23% | KRW 19,700.00 | KRW 19,990.00 | KRW 19,340.00 | 12.50K |
| 2026-08-04 | KRW 19,270.00 | +6.52% | KRW 18,140.00 | KRW 19,650.00 | KRW 18,140.00 | 24.14K |
| 2026-08-03 | KRW 18,090.00 | +3.91% | KRW 16,710.00 | KRW 18,940.00 | KRW 16,710.00 | 19.13K |
| 2026-07-31 | KRW 17,410.00 | +14.31% | KRW 15,990.00 | KRW 17,500.00 | KRW 15,990.00 | 22.40K |
| 2026-07-30 | KRW 15,230.00 | -1.87% | KRW 14,550.00 | KRW 16,250.00 | KRW 14,550.00 | 34.90K |
| 2026-07-29 | KRW 15,520.00 | -10.08% | KRW 18,950.00 | KRW 18,950.00 | KRW 14,820.00 | 51.57K |
| 2026-07-28 | KRW 17,260.00 | -8.82% | KRW 18,350.00 | KRW 18,490.00 | KRW 16,900.00 | 37.27K |
| 2026-07-27 | KRW 18,930.00 | +0.80% | KRW 19,400.00 | KRW 19,400.00 | KRW 18,640.00 | 10.62K |
| 2026-07-24 | KRW 18,780.00 | -7.26% | KRW 19,790.00 | KRW 19,870.00 | KRW 18,720.00 | 15.66K |
| 2026-07-23 | KRW 20,250.00 | +8.87% | KRW 18,490.00 | KRW 20,450.00 | KRW 18,490.00 | 19.01K |
| 2026-07-22 | KRW 18,600.00 | +1.14% | KRW 18,910.00 | KRW 19,310.00 | KRW 18,500.00 | 15.74K |
| 2026-07-21 | KRW 18,390.00 | +0.82% | KRW 18,010.00 | KRW 18,700.00 | KRW 17,810.00 | 12.45K |
| 2026-07-20 | KRW 18,240.00 | -4.75% | KRW 19,000.00 | KRW 19,150.00 | KRW 18,010.00 | 14.89K |
| 2026-07-16 | KRW 19,150.00 | -5.90% | KRW 20,150.00 | KRW 20,200.00 | KRW 18,810.00 | 17.35K |
| 2026-07-15 | KRW 20,350.00 | +4.36% | KRW 20,000.00 | KRW 20,900.00 | KRW 18,900.00 | 20.89K |
| 2026-07-14 | KRW 19,500.00 | +3.17% | KRW 19,920.00 | KRW 20,900.00 | KRW 17,860.00 | 52.39K |
| 2026-07-13 | KRW 18,900.00 | -5.50% | KRW 19,800.00 | KRW 20,900.00 | KRW 18,610.00 | 35.13K |
| 2026-07-10 | KRW 20,000.00 | +6.95% | KRW 18,800.00 | KRW 20,200.00 | KRW 18,800.00 | 25.45K |
| 2026-07-09 | KRW 18,700.00 | +3.95% | KRW 17,920.00 | KRW 19,150.00 | KRW 17,810.00 | 43.87K |
| 2026-07-08 | KRW 17,990.00 | -8.87% | KRW 19,300.00 | KRW 19,600.00 | KRW 17,850.00 | 43.93K |
| 2026-07-07 | KRW 19,740.00 | -4.17% | KRW 20,400.00 | KRW 20,950.00 | KRW 19,230.00 | 32.11K |
| 2026-07-06 | KRW 20,600.00 | -2.37% | KRW 21,100.00 | KRW 21,500.00 | KRW 19,960.00 | 18.62K |
| 2026-07-03 | KRW 21,100.00 | -0.47% | KRW 21,250.00 | KRW 21,450.00 | KRW 19,700.00 | 38.46K |
| 2026-07-02 | KRW 21,200.00 | -7.83% | KRW 22,300.00 | KRW 22,500.00 | KRW 21,050.00 | 28.14K |
| 2026-07-01 | KRW 23,000.00 | +2.22% | KRW 22,550.00 | KRW 24,050.00 | KRW 22,100.00 | 45.05K |
| 2026-06-30 | KRW 22,500.00 | -1.10% | KRW 22,800.00 | KRW 23,050.00 | KRW 22,100.00 | 16.69K |
| 2026-06-29 | KRW 22,750.00 | +9.64% | KRW 20,300.00 | KRW 22,900.00 | KRW 20,300.00 | 44.26K |
| 2026-06-26 | KRW 20,750.00 | -6.53% | KRW 21,950.00 | KRW 22,200.00 | KRW 20,100.00 | 95.07K |
| 2026-06-25 | KRW 22,200.00 | -6.33% | KRW 23,500.00 | KRW 24,350.00 | KRW 21,900.00 | 87.96K |
| 2026-06-24 | KRW 23,700.00 | -0.84% | KRW 23,850.00 | KRW 24,500.00 | KRW 22,550.00 | 42.12K |
| 2026-06-23 | KRW 23,900.00 | -10.49% | KRW 26,100.00 | KRW 26,700.00 | KRW 23,750.00 | 46.88K |
| 2026-06-22 | KRW 26,700.00 | -1.29% | KRW 26,450.00 | KRW 27,550.00 | KRW 26,050.00 | 22.87K |
| 2026-06-19 | KRW 27,050.00 | -6.24% | KRW 28,850.00 | KRW 28,950.00 | KRW 26,800.00 | 54.14K |
| 2026-06-18 | KRW 28,850.00 | -3.19% | KRW 29,800.00 | KRW 29,850.00 | KRW 28,300.00 | 25.85K |
| 2026-06-17 | KRW 29,800.00 | -1.81% | KRW 30,350.00 | KRW 30,600.00 | KRW 29,450.00 | 22.69K |
| 2026-06-16 | KRW 30,350.00 | +1.00% | KRW 30,900.00 | KRW 30,900.00 | KRW 29,325.00 | 27.64K |
| 2026-06-15 | KRW 30,050.00 | -2.59% | KRW 31,450.00 | KRW 33,700.00 | KRW 29,500.00 | 45.88K |
| 2026-06-12 | KRW 30,850.00 | +8.63% | KRW 29,150.00 | KRW 32,150.00 | KRW 28,550.00 | 65.82K |
| 2026-06-11 | KRW 28,400.00 | +7.58% | KRW 26,200.00 | KRW 28,700.00 | KRW 25,650.00 | 55.92K |
| 2026-06-10 | KRW 26,400.00 | -4.86% | KRW 28,350.00 | KRW 28,700.00 | KRW 25,550.00 | 43.94K |
| 2026-06-09 | KRW 27,750.00 | +11.22% | KRW 25,050.00 | KRW 29,750.00 | KRW 25,050.00 | 58.06K |
| 2026-06-08 | KRW 24,950.00 | -11.68% | KRW 25,550.00 | KRW 27,500.00 | KRW 24,950.00 | 55.64K |
| 2026-06-05 | KRW 28,250.00 | -1.91% | KRW 28,300.00 | KRW 29,300.00 | KRW 26,450.00 | 58.23K |
| 2026-06-04 | KRW 28,800.00 | -0.86% | KRW 29,200.00 | KRW 30,800.00 | KRW 28,800.00 | 42.30K |
| 2026-06-02 | KRW 29,050.00 | -5.07% | KRW 30,600.00 | KRW 30,700.00 | KRW 27,550.00 | 85.65K |
| 2026-06-01 | KRW 30,600.00 | -4.23% | KRW 31,950.00 | KRW 32,200.00 | KRW 30,000.00 | 83.54K |
| 2026-05-29 | KRW 31,950.00 | -7.12% | KRW 34,600.00 | KRW 35,250.00 | KRW 30,800.00 | 100.84K |
| 2026-05-28 | KRW 34,400.00 | -6.01% | KRW 36,500.00 | KRW 36,550.00 | KRW 33,400.00 | 85.10K |
| 2026-05-27 | KRW 36,600.00 | -6.63% | KRW 39,400.00 | KRW 39,850.00 | KRW 36,450.00 | 144.26K |
| 2026-05-26 | KRW 39,200.00 | -1.38% | KRW 39,750.00 | KRW 40,700.00 | KRW 38,200.00 | 187.64K |
| 2026-05-22 | KRW 39,750.00 | +11.97% | KRW 36,200.00 | KRW 40,650.00 | KRW 35,300.00 | 341.61K |