LG Chem, Ltd. (051910.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 358,000.00 | 368,000.00 | 354,500.00 | 361,000.00 | 361,000.00 | 338,538 |
| Oct 07, 2024 | 352,000.00 | 363,000.00 | 349,500.00 | 359,000.00 | 359,000.00 | 312,315 |
| Oct 04, 2024 | 354,000.00 | 356,500.00 | 346,000.00 | 348,500.00 | 348,500.00 | 262,280 |
| Oct 02, 2024 | 358,000.00 | 366,000.00 | 353,500.00 | 353,500.00 | 353,500.00 | 334,645 |
| Sept 30, 2024 | 364,000.00 | 368,500.00 | 356,500.00 | 356,500.00 | 356,500.00 | 398,091 |
| Sept 27, 2024 | 360,000.00 | 368,500.00 | 353,500.00 | 357,500.00 | 357,500.00 | 477,097 |
| Sept 26, 2024 | 352,500.00 | 359,000.00 | 349,000.00 | 358,000.00 | 358,000.00 | 310,692 |
| Sept 25, 2024 | 349,500.00 | 359,500.00 | 345,000.00 | 348,500.00 | 348,500.00 | 554,936 |
| Sept 24, 2024 | 321,000.00 | 347,000.00 | 321,000.00 | 346,000.00 | 346,000.00 | 619,371 |
| Sept 23, 2024 | 319,000.00 | 320,500.00 | 313,500.00 | 319,000.00 | 319,000.00 | 212,728 |
| Sept 20, 2024 | 323,500.00 | 326,000.00 | 316,500.00 | 316,500.00 | 316,500.00 | 338,962 |
| Sept 19, 2024 | 327,500.00 | 331,500.00 | 312,500.00 | 319,500.00 | 319,500.00 | 254,625 |
| Sept 13, 2024 | 323,000.00 | 326,000.00 | 315,500.00 | 321,500.00 | 321,500.00 | 166,966 |
| Sept 12, 2024 | 325,000.00 | 325,000.00 | 318,500.00 | 320,500.00 | 320,500.00 | 267,862 |
| Sept 11, 2024 | 307,000.00 | 318,500.00 | 307,000.00 | 315,500.00 | 315,500.00 | 258,088 |
| Sept 10, 2024 | 309,500.00 | 316,000.00 | 303,000.00 | 306,500.00 | 306,500.00 | 241,348 |
| Sept 09, 2024 | 304,500.00 | 310,000.00 | 301,500.00 | 309,500.00 | 309,500.00 | 261,256 |
| Sept 06, 2024 | 321,500.00 | 323,500.00 | 308,500.00 | 311,500.00 | 311,500.00 | 274,201 |
| Sept 05, 2024 | 327,000.00 | 330,500.00 | 318,000.00 | 321,500.00 | 321,500.00 | 243,178 |
| Sept 04, 2024 | 322,500.00 | 327,500.00 | 319,000.00 | 324,000.00 | 324,000.00 | 288,314 |
| Sept 03, 2024 | 344,500.00 | 346,500.00 | 331,500.00 | 333,000.00 | 333,000.00 | 300,066 |
| Sept 02, 2024 | 328,000.00 | 347,500.00 | 326,500.00 | 340,000.00 | 340,000.00 | 628,791 |
| Aug 30, 2024 | 326,000.00 | 329,500.00 | 320,000.00 | 321,500.00 | 321,500.00 | 300,871 |
| Aug 29, 2024 | 312,000.00 | 327,500.00 | 309,500.00 | 320,500.00 | 320,500.00 | 365,891 |
| Aug 28, 2024 | 319,000.00 | 325,000.00 | 313,000.00 | 313,500.00 | 313,500.00 | 263,763 |
| Aug 27, 2024 | 320,500.00 | 329,000.00 | 316,000.00 | 319,000.00 | 319,000.00 | 266,835 |
| Aug 26, 2024 | 315,500.00 | 325,000.00 | 315,000.00 | 317,000.00 | 317,000.00 | 306,821 |
| Aug 23, 2024 | 316,000.00 | 319,000.00 | 312,000.00 | 315,000.00 | 315,000.00 | 278,249 |
| Aug 22, 2024 | 300,500.00 | 317,500.00 | 299,500.00 | 316,000.00 | 316,000.00 | 477,216 |
| Aug 21, 2024 | 292,000.00 | 306,000.00 | 292,000.00 | 298,000.00 | 298,000.00 | 315,259 |
| Aug 20, 2024 | 292,000.00 | 293,500.00 | 283,500.00 | 291,500.00 | 291,500.00 | 186,647 |
| Aug 19, 2024 | 293,500.00 | 298,500.00 | 287,500.00 | 289,500.00 | 289,500.00 | 134,205 |
| Aug 16, 2024 | 301,000.00 | 302,000.00 | 292,500.00 | 292,500.00 | 292,500.00 | 178,695 |
| Aug 14, 2024 | 293,500.00 | 297,500.00 | 293,000.00 | 296,000.00 | 296,000.00 | 135,332 |
| Aug 13, 2024 | 289,000.00 | 292,000.00 | 283,500.00 | 288,500.00 | 288,500.00 | 149,417 |
| Aug 12, 2024 | 286,000.00 | 293,000.00 | 286,000.00 | 290,000.00 | 290,000.00 | 116,247 |
| Aug 09, 2024 | 280,000.00 | 289,000.00 | 278,500.00 | 286,000.00 | 286,000.00 | 266,416 |
| Aug 08, 2024 | 284,000.00 | 288,500.00 | 276,500.00 | 276,500.00 | 276,500.00 | 513,713 |
| Aug 07, 2024 | 282,500.00 | 295,500.00 | 282,000.00 | 290,000.00 | 290,000.00 | 234,689 |
| Aug 06, 2024 | 281,000.00 | 295,500.00 | 277,500.00 | 289,500.00 | 289,500.00 | 522,030 |
| Aug 05, 2024 | 302,500.00 | 304,500.00 | 263,500.00 | 272,500.00 | 272,500.00 | 739,306 |
| Aug 02, 2024 | 308,000.00 | 314,000.00 | 305,500.00 | 308,500.00 | 308,500.00 | 184,521 |
| Aug 01, 2024 | 305,500.00 | 318,500.00 | 305,500.00 | 314,000.00 | 314,000.00 | 234,675 |
| Jul 31, 2024 | 306,000.00 | 310,000.00 | 303,000.00 | 305,500.00 | 305,500.00 | 166,216 |
| Jul 30, 2024 | 304,500.00 | 312,000.00 | 303,000.00 | 305,000.00 | 305,000.00 | 213,468 |
| Jul 29, 2024 | 307,500.00 | 310,000.00 | 301,000.00 | 308,000.00 | 308,000.00 | 177,920 |
| 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 |
| *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.