Canada markets close in 1 hour 15 minutes

LG Chem, Ltd. (051910.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
383,000.00-1,500.00 (-0.39%)
At close: 03:30PM KST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024388,000.00388,000.00382,000.00383,000.00383,000.00153,439
May 21, 2024387,000.00388,000.00379,000.00384,500.00384,500.00284,865
May 20, 2024398,000.00399,500.00390,500.00391,500.00391,500.00321,170
May 17, 2024400,000.00404,000.00397,000.00398,000.00398,000.00204,095
May 16, 2024408,500.00411,000.00403,000.00404,000.00404,000.00293,066
May 14, 2024393,000.00407,000.00392,500.00402,500.00402,500.00293,777
May 13, 2024396,000.00396,000.00386,500.00391,000.00391,000.00277,871
May 10, 2024401,000.00404,500.00395,500.00397,000.00397,000.00116,254
May 09, 2024401,500.00403,500.00396,500.00396,500.00396,500.00231,065
May 08, 2024401,500.00403,500.00397,000.00402,000.00402,000.00150,249
May 07, 2024406,000.00407,500.00396,000.00402,000.00402,000.00252,320
May 03, 2024406,000.00408,000.00399,500.00403,500.00403,500.00146,460
May 02, 2024406,000.00412,000.00397,500.00405,000.00405,000.00276,804
Apr 30, 2024397,500.00412,000.00390,500.00402,500.00402,500.00525,542
Apr 29, 2024377,500.00400,500.00377,000.00395,500.00395,500.00607,744
Apr 26, 2024373,500.00376,000.00368,500.00373,500.00373,500.00224,588
Apr 25, 2024377,000.00380,000.00371,500.00373,000.00373,000.00258,272
Apr 24, 2024382,500.00389,500.00379,000.00381,500.00381,500.00293,307
Apr 23, 2024374,000.00376,500.00368,500.00372,000.00372,000.00244,370
Apr 22, 2024376,000.00381,000.00372,500.00378,000.00378,000.00301,294
Apr 19, 2024374,500.00374,500.00366,000.00370,500.00370,500.00348,850
Apr 18, 2024377,500.00382,500.00376,500.00378,500.00378,500.00264,859
Apr 17, 2024385,000.00391,000.00375,500.00375,500.00375,500.00301,786
Apr 16, 2024388,000.00390,000.00380,000.00382,000.00382,000.00304,367
Apr 15, 2024389,500.00400,500.00387,000.00394,500.00394,500.00242,936
Apr 12, 2024391,500.00402,500.00387,000.00393,000.00393,000.00260,610
Apr 11, 2024387,000.00394,500.00386,500.00387,000.00387,000.00490,848
Apr 09, 2024397,000.00398,500.00391,000.00395,000.00395,000.00255,430
Apr 08, 2024395,500.00399,000.00384,000.00394,000.00394,000.00464,147
Apr 05, 2024397,000.00404,500.00395,000.00400,000.00400,000.00340,599
Apr 04, 2024406,500.00408,500.00399,000.00402,500.00402,500.00274,989
Apr 03, 2024416,000.00418,500.00400,500.00403,000.00403,000.00479,871
Apr 02, 2024426,500.00429,500.00420,500.00424,000.00424,000.00250,523
Apr 01, 2024440,000.00442,000.00429,000.00430,500.00430,500.00239,956
Mar 29, 2024440,500.00442,500.00436,000.00439,000.00439,000.00158,560
Mar 28, 2024443,000.00447,000.00437,000.00440,000.00440,000.00210,043
Mar 27, 2024445,500.00453,000.00441,000.00444,000.00444,000.00236,697
Mar 26, 2024458,500.00466,000.00449,000.00449,000.00449,000.00303,727
Mar 25, 2024450,500.00465,500.00450,500.00460,500.00460,500.00275,423
Mar 22, 2024439,000.00453,500.00436,000.00449,500.00449,500.00263,558
Mar 21, 2024442,000.00446,000.00438,000.00439,000.00439,000.00214,431
Mar 20, 2024440,500.00444,000.00435,500.00438,500.00438,500.00165,255
Mar 19, 2024440,500.00440,500.00431,000.00436,500.00436,500.00229,435
Mar 18, 2024434,000.00443,000.00431,500.00440,000.00440,000.00237,874
Mar 15, 2024437,000.00438,000.00430,000.00431,000.00431,000.00310,713
Mar 14, 2024450,000.00454,000.00438,500.00440,000.00440,000.00410,324
Mar 13, 2024452,000.00471,000.00449,000.00450,000.00450,000.00382,300
Mar 12, 2024441,000.00454,500.00441,000.00450,500.00450,500.00364,050
Mar 11, 2024440,000.00441,000.00435,000.00436,000.00436,000.00181,317
Mar 08, 2024448,000.00456,500.00440,500.00443,000.00443,000.00288,423
Mar 07, 2024443,000.00446,000.00434,000.00443,000.00443,000.00311,412
Mar 06, 2024448,000.00456,500.00441,000.00441,500.00441,500.00290,385
Mar 05, 2024454,500.00457,000.00445,000.00452,500.00452,500.00242,147
Mar 04, 2024452,500.00471,500.00452,500.00462,000.00462,000.00290,424
Feb 29, 2024459,500.00465,000.00453,000.00453,000.00453,000.00448,418
Feb 28, 2024469,000.00472,500.00463,500.00464,500.00464,500.00186,537
Feb 27, 2024488,500.00494,000.00465,000.00466,000.00466,000.00359,912
Feb 26, 2024470,500.00475,000.00459,000.00472,500.00472,500.00376,704
Feb 23, 2024478,500.00482,000.00467,000.00472,000.00472,000.00512,499
Feb 22, 2024495,000.00502,000.00481,000.00481,000.00481,000.00451,942
Feb 21, 2024503,000.00504,000.00491,000.00500,000.00500,000.00293,801
Feb 20, 2024507,000.00513,000.00491,500.00506,000.00506,000.00295,676
Feb 19, 2024508,000.00520,000.00504,000.00508,000.00508,000.00358,152
Feb 16, 2024489,000.00515,000.00488,000.00504,000.00504,000.00587,439
Feb 15, 2024468,000.00488,500.00468,000.00484,000.00484,000.00423,918
Feb 14, 2024460,500.00463,500.00449,000.00461,000.00461,000.00323,305
Feb 13, 2024473,000.00475,000.00469,500.00471,000.00471,000.00379,733
Feb 08, 2024489,000.00489,000.00470,500.00470,500.00470,500.00768,536
Feb 07, 2024464,500.00474,500.00456,000.00463,500.00463,500.00363,161
Feb 06, 2024454,000.00470,000.00453,000.00462,500.00462,500.00311,282
Feb 05, 2024465,500.00477,500.00456,500.00467,000.00467,000.00487,996
Feb 02, 2024451,000.00468,500.00433,000.00461,000.00461,000.00679,677
Feb 01, 2024426,500.00433,000.00417,000.00430,000.00430,000.00312,842
Jan 31, 2024425,500.00441,500.00423,500.00434,500.00434,500.00245,248
Jan 30, 2024425,500.00445,000.00425,500.00426,500.00426,500.00287,657
Jan 29, 2024421,500.00430,500.00419,500.00425,000.00425,000.00245,972
Jan 26, 2024402,500.00424,000.00401,500.00416,500.00416,500.00312,594
Jan 25, 2024398,500.00407,500.00393,000.00404,500.00404,500.00197,843
Jan 24, 2024390,000.00409,500.00389,000.00400,500.00400,500.00288,449
Jan 23, 2024383,500.00393,500.00383,500.00391,000.00391,000.00285,986
Jan 22, 2024404,000.00408,000.00384,500.00387,000.00387,000.00474,355
Jan 19, 2024415,500.00417,000.00400,500.00404,500.00404,500.00287,727
Jan 18, 2024403,500.00416,000.00403,000.00412,000.00412,000.00308,307
Jan 17, 2024427,500.00431,000.00408,000.00408,500.00408,500.00627,074
Jan 16, 2024433,500.00438,000.00430,500.00432,000.00432,000.00241,396
Jan 15, 2024445,000.00447,500.00438,500.00438,500.00438,500.0063,628
Jan 12, 2024461,000.00462,000.00445,000.00449,000.00449,000.00357,185
Jan 11, 2024458,500.00466,000.00458,500.00459,500.00459,500.00243,938
Jan 10, 2024472,000.00473,500.00463,000.00464,500.00464,500.00146,052
Jan 09, 2024486,000.00486,500.00471,500.00471,500.00471,500.00146,249
Jan 08, 2024490,500.00490,500.00478,000.00479,000.00479,000.00122,976
Jan 05, 2024482,000.00491,500.00479,000.00482,500.00482,500.00131,560
Jan 04, 2024476,000.00486,000.00475,000.00481,000.00481,000.00147,635
Jan 03, 2024490,500.00490,500.00480,500.00480,500.00480,500.00168,770
Jan 02, 2024494,000.00496,000.00488,000.00493,500.00493,500.00160,698
Dec 28, 2023488,000.00499,000.00483,500.00499,000.00499,000.00199,695
Dec 27, 2023490,500.00493,000.00483,000.00486,000.00486,000.00202,496
Dec 27, 20233500 Dividend
Dec 26, 2023494,500.00499,500.00485,500.00490,500.00487,000.00160,900
Dec 22, 2023498,000.00499,000.00490,000.00490,000.00486,503.56140,767
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...