LG Chem, Ltd. (051910.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 312,500.00 | 312,500.00 | 302,000.00 | 307,000.00 | 307,000.00 | 269,526 |
| Jul 25, 2024 | 305,500.00 | 318,000.00 | 299,500.00 | 313,000.00 | 313,000.00 | 358,228 |
| Jul 24, 2024 | 309,000.00 | 318,500.00 | 309,000.00 | 310,000.00 | 310,000.00 | 310,446 |
| Jul 23, 2024 | 323,000.00 | 324,500.00 | 311,500.00 | 312,500.00 | 312,500.00 | 365,796 |
| Jul 22, 2024 | 332,500.00 | 333,000.00 | 319,000.00 | 320,000.00 | 320,000.00 | 276,341 |
| Jul 19, 2024 | 332,500.00 | 333,500.00 | 326,000.00 | 333,500.00 | 333,500.00 | 303,750 |
| Jul 18, 2024 | 335,000.00 | 339,500.00 | 332,000.00 | 333,500.00 | 333,500.00 | 201,812 |
| Jul 17, 2024 | 341,500.00 | 344,000.00 | 334,000.00 | 335,500.00 | 335,500.00 | 382,543 |
| Jul 16, 2024 | 358,000.00 | 359,000.00 | 341,000.00 | 341,500.00 | 341,500.00 | 471,069 |
| Jul 15, 2024 | 368,000.00 | 368,500.00 | 357,000.00 | 359,000.00 | 359,000.00 | 272,945 |
| Jul 12, 2024 | 362,500.00 | 371,000.00 | 362,000.00 | 367,500.00 | 367,500.00 | 211,244 |
| Jul 11, 2024 | 358,000.00 | 371,000.00 | 354,500.00 | 366,500.00 | 366,500.00 | 479,591 |
| Jul 10, 2024 | 361,000.00 | 361,500.00 | 354,000.00 | 356,000.00 | 356,000.00 | 225,609 |
| Jul 09, 2024 | 362,500.00 | 364,500.00 | 359,500.00 | 362,500.00 | 362,500.00 | 200,811 |
| Jul 08, 2024 | 361,000.00 | 367,500.00 | 358,000.00 | 360,500.00 | 360,500.00 | 167,941 |
| Jul 05, 2024 | 364,500.00 | 365,000.00 | 358,000.00 | 361,000.00 | 361,000.00 | 156,023 |
| Jul 04, 2024 | 364,500.00 | 366,000.00 | 357,500.00 | 362,000.00 | 362,000.00 | 178,230 |
| Jul 03, 2024 | 358,000.00 | 369,500.00 | 357,000.00 | 360,000.00 | 360,000.00 | 352,143 |
| Jul 02, 2024 | 354,000.00 | 358,500.00 | 351,500.00 | 353,000.00 | 353,000.00 | 196,964 |
| Jul 01, 2024 | 345,500.00 | 357,500.00 | 341,000.00 | 355,500.00 | 355,500.00 | 245,435 |
| Jun 28, 2024 | 344,000.00 | 347,000.00 | 336,500.00 | 345,500.00 | 345,500.00 | 221,160 |
| Jun 27, 2024 | 350,000.00 | 353,500.00 | 342,500.00 | 344,000.00 | 344,000.00 | 241,552 |
| Jun 26, 2024 | 350,500.00 | 354,500.00 | 348,000.00 | 352,000.00 | 352,000.00 | 180,895 |
| Jun 25, 2024 | 359,500.00 | 360,000.00 | 351,000.00 | 351,000.00 | 351,000.00 | 201,226 |
| Jun 24, 2024 | 355,000.00 | 359,000.00 | 353,000.00 | 356,000.00 | 356,000.00 | 163,598 |
| Jun 21, 2024 | 361,000.00 | 364,500.00 | 355,500.00 | 355,500.00 | 355,500.00 | 250,301 |
| Jun 20, 2024 | 359,500.00 | 366,000.00 | 358,000.00 | 361,500.00 | 361,500.00 | 269,674 |
| Jun 19, 2024 | 353,000.00 | 362,000.00 | 350,500.00 | 359,500.00 | 359,500.00 | 306,960 |
| Jun 18, 2024 | 358,000.00 | 359,000.00 | 351,000.00 | 351,500.00 | 351,500.00 | 208,142 |
| Jun 17, 2024 | 357,000.00 | 358,000.00 | 353,000.00 | 355,000.00 | 355,000.00 | 322,322 |
| Jun 14, 2024 | 365,000.00 | 367,000.00 | 356,000.00 | 361,000.00 | 361,000.00 | 448,269 |
| Jun 13, 2024 | 377,500.00 | 377,500.00 | 367,000.00 | 367,000.00 | 367,000.00 | 393,893 |
| Jun 12, 2024 | 371,500.00 | 376,000.00 | 368,000.00 | 371,500.00 | 371,500.00 | 234,425 |
| Jun 11, 2024 | 371,000.00 | 379,500.00 | 366,000.00 | 375,000.00 | 375,000.00 | 298,873 |
| Jun 10, 2024 | 377,500.00 | 377,500.00 | 370,000.00 | 370,500.00 | 370,500.00 | 270,879 |
| Jun 07, 2024 | 384,500.00 | 388,000.00 | 377,000.00 | 382,000.00 | 382,000.00 | 247,532 |
| Jun 05, 2024 | 362,000.00 | 381,000.00 | 361,000.00 | 374,500.00 | 374,500.00 | 395,879 |
| Jun 04, 2024 | 352,500.00 | 366,500.00 | 351,500.00 | 361,000.00 | 361,000.00 | 184,831 |
| Jun 03, 2024 | 355,000.00 | 365,500.00 | 354,000.00 | 357,500.00 | 357,500.00 | 275,342 |
| May 31, 2024 | 353,000.00 | 361,500.00 | 351,500.00 | 351,500.00 | 351,500.00 | 502,915 |
| May 30, 2024 | 365,000.00 | 368,000.00 | 350,000.00 | 350,500.00 | 350,500.00 | 634,361 |
| May 29, 2024 | 386,000.00 | 386,500.00 | 367,000.00 | 370,500.00 | 370,500.00 | 581,535 |
| May 28, 2024 | 396,500.00 | 399,500.00 | 388,500.00 | 391,000.00 | 391,000.00 | 211,698 |
| May 27, 2024 | 395,000.00 | 399,500.00 | 385,000.00 | 396,500.00 | 396,500.00 | 289,057 |
| May 24, 2024 | 386,500.00 | 403,500.00 | 383,500.00 | 394,000.00 | 394,000.00 | 317,431 |
| May 23, 2024 | 381,000.00 | 406,500.00 | 380,000.00 | 394,000.00 | 394,000.00 | 343,337 |
| May 22, 2024 | 388,000.00 | 388,000.00 | 382,000.00 | 383,000.00 | 383,000.00 | 153,439 |
| May 21, 2024 | 387,000.00 | 388,000.00 | 379,000.00 | 384,500.00 | 384,500.00 | 284,865 |
| May 20, 2024 | 398,000.00 | 399,500.00 | 390,500.00 | 391,500.00 | 391,500.00 | 321,170 |
| May 17, 2024 | 400,000.00 | 404,000.00 | 397,000.00 | 398,000.00 | 398,000.00 | 204,095 |
| May 16, 2024 | 408,500.00 | 411,000.00 | 403,000.00 | 404,000.00 | 404,000.00 | 293,066 |
| May 14, 2024 | 393,000.00 | 407,000.00 | 392,500.00 | 402,500.00 | 402,500.00 | 293,777 |
| May 13, 2024 | 396,000.00 | 396,000.00 | 386,500.00 | 391,000.00 | 391,000.00 | 277,871 |
| May 10, 2024 | 401,000.00 | 404,500.00 | 395,500.00 | 397,000.00 | 397,000.00 | 116,254 |
| May 09, 2024 | 401,500.00 | 403,500.00 | 396,500.00 | 396,500.00 | 396,500.00 | 231,065 |
| May 08, 2024 | 401,500.00 | 403,500.00 | 397,000.00 | 402,000.00 | 402,000.00 | 150,249 |
| May 07, 2024 | 406,000.00 | 407,500.00 | 396,000.00 | 402,000.00 | 402,000.00 | 252,320 |
| May 03, 2024 | 406,000.00 | 408,000.00 | 399,500.00 | 403,500.00 | 403,500.00 | 146,460 |
| May 02, 2024 | 406,000.00 | 412,000.00 | 397,500.00 | 405,000.00 | 405,000.00 | 276,804 |
| Apr 30, 2024 | 397,500.00 | 412,000.00 | 390,500.00 | 402,500.00 | 402,500.00 | 525,542 |
| Apr 29, 2024 | 377,500.00 | 400,500.00 | 377,000.00 | 395,500.00 | 395,500.00 | 607,744 |
| Apr 26, 2024 | 373,500.00 | 376,000.00 | 368,500.00 | 373,500.00 | 373,500.00 | 224,588 |
| Apr 25, 2024 | 377,000.00 | 380,000.00 | 371,500.00 | 373,000.00 | 373,000.00 | 258,272 |
| Apr 24, 2024 | 382,500.00 | 389,500.00 | 379,000.00 | 381,500.00 | 381,500.00 | 293,307 |
| Apr 23, 2024 | 374,000.00 | 376,500.00 | 368,500.00 | 372,000.00 | 372,000.00 | 244,370 |
| Apr 22, 2024 | 376,000.00 | 381,000.00 | 372,500.00 | 378,000.00 | 378,000.00 | 301,294 |
| Apr 19, 2024 | 374,500.00 | 374,500.00 | 366,000.00 | 370,500.00 | 370,500.00 | 348,850 |
| Apr 18, 2024 | 377,500.00 | 382,500.00 | 376,500.00 | 378,500.00 | 378,500.00 | 264,859 |
| Apr 17, 2024 | 385,000.00 | 391,000.00 | 375,500.00 | 375,500.00 | 375,500.00 | 301,786 |
| Apr 16, 2024 | 388,000.00 | 390,000.00 | 380,000.00 | 382,000.00 | 382,000.00 | 304,367 |
| Apr 15, 2024 | 389,500.00 | 400,500.00 | 387,000.00 | 394,500.00 | 394,500.00 | 242,936 |
| Apr 12, 2024 | 391,500.00 | 402,500.00 | 387,000.00 | 393,000.00 | 393,000.00 | 260,610 |
| Apr 11, 2024 | 387,000.00 | 394,500.00 | 386,500.00 | 387,000.00 | 387,000.00 | 490,848 |
| Apr 09, 2024 | 397,000.00 | 398,500.00 | 391,000.00 | 395,000.00 | 395,000.00 | 255,430 |
| Apr 08, 2024 | 395,500.00 | 399,000.00 | 384,000.00 | 394,000.00 | 394,000.00 | 464,147 |
| Apr 05, 2024 | 397,000.00 | 404,500.00 | 395,000.00 | 400,000.00 | 400,000.00 | 340,599 |
| Apr 04, 2024 | 406,500.00 | 408,500.00 | 399,000.00 | 402,500.00 | 402,500.00 | 274,989 |
| Apr 03, 2024 | 416,000.00 | 418,500.00 | 400,500.00 | 403,000.00 | 403,000.00 | 479,871 |
| Apr 02, 2024 | 426,500.00 | 429,500.00 | 420,500.00 | 424,000.00 | 424,000.00 | 250,523 |
| Apr 01, 2024 | 440,000.00 | 442,000.00 | 429,000.00 | 430,500.00 | 430,500.00 | 239,956 |
| Mar 29, 2024 | 440,500.00 | 442,500.00 | 436,000.00 | 439,000.00 | 439,000.00 | 158,560 |
| Mar 28, 2024 | 443,000.00 | 447,000.00 | 437,000.00 | 440,000.00 | 440,000.00 | 210,043 |
| Mar 27, 2024 | 445,500.00 | 453,000.00 | 441,000.00 | 444,000.00 | 444,000.00 | 236,697 |
| Mar 26, 2024 | 458,500.00 | 466,000.00 | 449,000.00 | 449,000.00 | 449,000.00 | 303,727 |
| Mar 25, 2024 | 450,500.00 | 465,500.00 | 450,500.00 | 460,500.00 | 460,500.00 | 275,423 |
| Mar 22, 2024 | 439,000.00 | 453,500.00 | 436,000.00 | 449,500.00 | 449,500.00 | 263,558 |
| Mar 21, 2024 | 442,000.00 | 446,000.00 | 438,000.00 | 439,000.00 | 439,000.00 | 214,431 |
| Mar 20, 2024 | 440,500.00 | 444,000.00 | 435,500.00 | 438,500.00 | 438,500.00 | 165,255 |
| Mar 19, 2024 | 440,500.00 | 440,500.00 | 431,000.00 | 436,500.00 | 436,500.00 | 229,435 |
| Mar 18, 2024 | 434,000.00 | 443,000.00 | 431,500.00 | 440,000.00 | 440,000.00 | 237,874 |
| Mar 15, 2024 | 437,000.00 | 438,000.00 | 430,000.00 | 431,000.00 | 431,000.00 | 310,713 |
| Mar 14, 2024 | 450,000.00 | 454,000.00 | 438,500.00 | 440,000.00 | 440,000.00 | 410,324 |
| Mar 13, 2024 | 452,000.00 | 471,000.00 | 449,000.00 | 450,000.00 | 450,000.00 | 382,300 |
| Mar 12, 2024 | 441,000.00 | 454,500.00 | 441,000.00 | 450,500.00 | 450,500.00 | 364,050 |
| Mar 11, 2024 | 440,000.00 | 441,000.00 | 435,000.00 | 436,000.00 | 436,000.00 | 181,317 |
| Mar 08, 2024 | 448,000.00 | 456,500.00 | 440,500.00 | 443,000.00 | 443,000.00 | 288,423 |
| Mar 07, 2024 | 443,000.00 | 446,000.00 | 434,000.00 | 443,000.00 | 443,000.00 | 311,412 |
| Mar 06, 2024 | 448,000.00 | 456,500.00 | 441,000.00 | 441,500.00 | 441,500.00 | 290,385 |
| Mar 05, 2024 | 454,500.00 | 457,000.00 | 445,000.00 | 452,500.00 | 452,500.00 | 242,147 |
| Mar 04, 2024 | 452,500.00 | 471,500.00 | 452,500.00 | 462,000.00 | 462,000.00 | 290,424 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.