051910.KS - LG Chem, Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 2020515,000.00549,000.00512,000.00539,000.00539,000.00811,407
Jul. 08, 2020518,000.00521,000.00509,000.00513,000.00513,000.00358,194
Jul. 07, 2020525,000.00531,000.00515,000.00516,000.00516,000.00630,054
Jul. 06, 2020507,000.00511,000.00498,500.00509,000.00509,000.00317,805
Jul. 03, 2020509,000.00515,000.00502,000.00507,000.00507,000.00443,404
Jul. 02, 2020495,000.00496,500.00487,500.00496,000.00496,000.00362,498
Jul. 01, 2020499,000.00503,000.00491,000.00491,500.00491,500.00357,203
Jun. 30, 2020501,000.00502,000.00487,500.00490,500.00490,500.00443,059
Jun. 29, 2020492,000.00501,000.00486,000.00489,500.00489,500.00454,763
Jun. 26, 2020508,000.00509,000.00488,500.00501,000.00501,000.00473,636
Jun. 25, 2020506,000.00513,000.00499,000.00499,000.00499,000.00551,096
Jun. 24, 2020514,000.00520,000.00510,000.00516,000.00516,000.00391,402
Jun. 23, 2020512,000.00518,000.00500,000.00504,000.00504,000.00516,968
Jun. 22, 2020510,000.00519,000.00502,000.00506,000.00506,000.00509,229
Jun. 19, 2020499,500.00512,000.00488,000.00512,000.00512,000.00738,862
Jun. 18, 2020491,500.00494,500.00481,500.00491,000.00491,000.00509,457
Jun. 17, 2020484,000.00512,000.00481,500.00491,500.00491,500.001,390,544
Jun. 16, 2020445,000.00487,500.00444,000.00487,500.00487,500.001,156,149
Jun. 15, 2020455,000.00460,500.00428,000.00428,000.00428,000.00851,192
Jun. 12, 2020436,500.00466,000.00436,000.00462,000.00462,000.001,007,453
Jun. 11, 2020447,000.00469,500.00446,000.00463,000.00463,000.001,250,374
Jun. 10, 2020432,500.00442,000.00429,500.00440,000.00440,000.00535,589
Jun. 09, 2020439,000.00441,500.00425,500.00432,500.00432,500.00609,988
Jun. 08, 2020440,000.00446,000.00432,000.00434,000.00434,000.00684,281
Jun. 05, 2020421,500.00434,000.00421,000.00434,000.00434,000.00865,564
Jun. 04, 2020400,500.00420,000.00399,500.00417,500.00417,500.00966,577
Jun. 03, 2020399,000.00401,500.00395,000.00400,500.00400,500.00474,692
Jun. 02, 2020400,000.00402,000.00393,000.00395,000.00395,000.00390,982
Jun. 01, 2020391,000.00401,000.00389,500.00396,000.00396,000.00401,656
May 29, 2020381,500.00391,000.00381,500.00390,500.00390,500.00526,505
May 28, 2020403,000.00404,000.00380,000.00388,500.00388,500.00842,769
May 27, 2020406,000.00412,000.00394,500.00395,500.00395,500.00622,426
May 26, 2020398,500.00416,000.00398,000.00414,000.00414,000.00958,956
May 25, 2020380,000.00389,500.00375,000.00389,500.00389,500.00505,854
May 22, 2020382,000.00385,000.00373,500.00377,000.00377,000.00504,011
May 21, 2020367,000.00385,000.00365,000.00377,500.00377,500.001,033,430
May 20, 2020352,500.00362,500.00351,500.00362,500.00362,500.00358,098
May 19, 2020363,500.00364,000.00356,500.00357,000.00357,000.00395,494
May 18, 2020349,500.00356,000.00346,000.00354,000.00354,000.00408,948
May 15, 2020348,500.00349,500.00343,000.00346,500.00346,500.00364,374
May 14, 2020348,000.00351,000.00341,000.00344,500.00344,500.00399,418
May 13, 2020330,000.00352,500.00330,000.00352,000.00352,000.00861,294
May 12, 2020346,000.00346,000.00336,500.00338,000.00338,000.00554,982
May 11, 2020351,500.00354,000.00345,000.00346,500.00346,500.00629,395
May 08, 2020349,000.00356,500.00346,500.00352,500.00352,500.00678,484
May 07, 2020358,000.00361,000.00352,500.00354,000.00354,000.00431,374
May 06, 2020366,500.00366,500.00356,500.00361,000.00361,000.00344,167
May 04, 2020361,000.00366,000.00358,000.00360,000.00360,000.00669,179
Apr. 29, 2020368,000.00376,500.00365,000.00376,500.00376,500.00566,265
Apr. 28, 2020365,000.00371,500.00354,000.00362,500.00362,500.00582,497
Apr. 27, 2020353,500.00357,000.00348,000.00353,500.00353,500.00445,576
Apr. 24, 2020358,000.00358,500.00350,000.00353,500.00353,500.00270,535
Apr. 23, 2020360,000.00361,500.00356,500.00361,000.00361,000.00343,123
Apr. 22, 2020346,500.00357,000.00345,500.00355,000.00355,000.00362,008
Apr. 21, 2020348,000.00359,500.00343,500.00354,000.00354,000.00710,608
Apr. 20, 2020362,500.00369,500.00351,000.00351,500.00351,500.00504,864
Apr. 17, 2020352,500.00376,000.00352,000.00362,500.00362,500.00753,764
Apr. 16, 2020327,500.00345,000.00327,000.00343,000.00343,000.00621,763
Apr. 14, 2020327,500.00329,000.00321,000.00326,500.00326,500.00436,161
Apr. 13, 2020325,500.00325,500.00314,000.00315,000.00315,000.00298,575
Apr. 10, 2020324,500.00326,000.00318,500.00324,000.00324,000.00313,697
Apr. 09, 2020319,000.00324,500.00317,000.00324,500.00324,500.00470,177
Apr. 08, 2020308,500.00319,500.00306,500.00313,000.00313,000.00616,801
Apr. 07, 2020307,000.00309,500.00301,000.00309,000.00309,000.00717,617
Apr. 06, 2020295,000.00297,000.00290,500.00296,500.00296,500.00494,846
Apr. 03, 2020300,000.00304,500.00285,500.00290,500.00290,500.00540,101
Apr. 02, 2020292,000.00294,500.00280,000.00291,000.00291,000.00688,886
Apr. 01, 2020305,000.00307,000.00292,000.00292,000.00292,000.00599,459
Mar. 31, 2020306,500.00309,500.00298,500.00305,000.00305,000.00492,967
Mar. 30, 2020291,000.00307,000.00289,500.00303,000.00303,000.00473,701
Mar. 27, 2020313,000.00314,500.00292,500.00303,500.00303,500.00648,602
Mar. 26, 2020309,500.00314,000.00297,500.00299,500.00299,500.00720,792
Mar. 25, 2020310,000.00316,500.00296,500.00307,500.00307,500.00803,831
Mar. 24, 2020283,500.00297,500.00274,000.00288,000.00288,000.00966,345
Mar. 23, 2020249,500.00286,500.00248,500.00268,000.00268,000.00947,838
Mar. 20, 2020246,000.00273,000.00242,000.00272,500.00272,500.001,306,067
Mar. 19, 2020284,500.00285,500.00230,000.00230,000.00230,000.001,394,682
Mar. 18, 2020307,500.00312,000.00280,000.00280,000.00280,000.00946,373
Mar. 17, 2020295,000.00315,500.00294,500.00306,500.00306,500.00819,960
Mar. 16, 2020343,000.00348,000.00312,500.00312,500.00312,500.00747,892
Mar. 13, 2020315,000.00343,500.00313,000.00340,500.00340,500.00899,561
Mar. 12, 2020365,000.00365,000.00365,000.00365,000.00365,000.00-
Mar. 11, 2020374,000.00377,500.00362,000.00365,000.00365,000.00447,847
Mar. 10, 2020371,000.00380,000.00368,000.00373,500.00373,500.00660,399
Mar. 09, 2020400,000.00400,000.00400,000.00400,000.00400,000.00-
Mar. 06, 2020401,000.00404,000.00395,500.00400,000.00400,000.00357,631
Mar. 05, 2020407,500.00412,000.00402,000.00406,000.00406,000.00645,954
Mar. 04, 2020383,500.00398,500.00382,000.00392,000.00392,000.00478,790
Mar. 03, 2020393,000.00398,500.00384,500.00386,500.00386,500.00547,921
Mar. 02, 2020368,500.00385,000.00362,500.00377,000.00377,000.00514,325
Feb. 28, 2020376,500.00380,000.00366,500.00368,000.00368,000.00643,995
Feb. 27, 2020394,000.00398,000.00384,000.00388,000.00388,000.00345,104
Feb. 26, 2020394,000.00398,000.00387,000.00395,000.00395,000.00334,971
Feb. 25, 2020395,500.00400,500.00391,500.00399,500.00399,500.00478,820
Feb. 24, 2020392,000.00400,000.00391,500.00395,000.00395,000.00463,848
Feb. 21, 2020407,000.00416,500.00406,500.00407,000.00407,000.00400,924
Feb. 20, 2020408,500.00422,000.00406,000.00419,000.00419,000.00482,732
Feb. 19, 2020420,500.00421,500.00403,500.00404,000.00404,000.00766,920
Feb. 18, 2020418,000.00422,000.00415,000.00418,000.00418,000.00366,288
Feb. 17, 2020420,500.00422,500.00409,000.00419,500.00419,500.00514,355
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...