Canada Markets closed

LG Chem, Ltd. (051910.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
545,000.00+43,000.00 (+8.57%)
At close: 03:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 2022543,000.00547,000.00533,000.00534,000.00534,000.00240,223
May 25, 2022549,000.00550,000.00534,000.00534,000.00534,000.00198,348
May 24, 2022544,000.00551,000.00537,000.00539,000.00539,000.00198,053
May 23, 2022547,000.00555,000.00538,000.00543,000.00543,000.00270,359
May 20, 2022505,000.00546,000.00505,000.00545,000.00545,000.00531,053
May 19, 2022495,000.00507,000.00495,000.00502,000.00502,000.00200,969
May 18, 2022520,000.00525,000.00510,000.00512,000.00512,000.00168,961
May 17, 2022501,000.00509,000.00497,000.00505,000.00505,000.00159,223
May 16, 2022515,000.00524,000.00505,000.00507,000.00507,000.00140,135
May 13, 2022493,000.00515,000.00492,500.00510,000.00510,000.00220,604
May 12, 2022511,000.00514,000.00485,500.00485,500.00485,500.00276,864
May 11, 2022496,500.00520,000.00495,000.00520,000.00520,000.00238,476
May 10, 2022490,000.00505,000.00480,000.00501,000.00501,000.00449,131
May 06, 2022518,000.00524,000.00510,000.00520,000.00520,000.00200,642
May 04, 2022519,000.00525,000.00516,000.00518,000.00518,000.00130,210
May 03, 2022519,000.00526,000.00515,000.00517,000.00517,000.00161,916
May 02, 2022513,000.00530,000.00513,000.00526,000.00526,000.00223,203
Apr 29, 2022506,000.00527,000.00502,000.00519,000.00519,000.00479,495
Apr 28, 2022470,000.00505,000.00469,500.00502,000.00502,000.00553,556
Apr 27, 2022461,000.00466,500.00455,000.00463,000.00463,000.00283,075
Apr 26, 2022487,500.00494,500.00475,000.00475,000.00475,000.00198,963
Apr 25, 2022475,000.00497,500.00471,500.00486,000.00486,000.00229,146
Apr 22, 2022498,000.00498,500.00483,000.00486,000.00486,000.00239,523
Apr 21, 2022505,000.00509,000.00500,000.00503,000.00503,000.00110,061
Apr 20, 2022504,000.00513,000.00499,000.00505,000.00505,000.00131,581
Apr 19, 2022503,000.00510,000.00499,500.00503,000.00503,000.0086,974
Apr 18, 2022500,000.00504,000.00493,500.00500,000.00500,000.0081,451
Apr 15, 2022510,000.00513,000.00502,000.00505,000.00505,000.0079,943
Apr 14, 2022510,000.00519,000.00510,000.00514,000.00514,000.00126,954
Apr 13, 2022507,000.00518,000.00505,000.00518,000.00518,000.0089,777
Apr 12, 2022497,000.00509,000.00497,000.00505,000.00505,000.00149,845
Apr 11, 2022518,000.00524,000.00507,000.00510,000.00510,000.00111,018
Apr 08, 2022518,000.00527,000.00513,000.00525,000.00525,000.00128,480
Apr 07, 2022519,000.00524,000.00511,000.00518,000.00518,000.00196,367
Apr 06, 2022536,000.00539,000.00529,000.00530,000.00530,000.00125,060
Apr 05, 2022537,000.00546,000.00534,000.00540,000.00540,000.00225,685
Apr 04, 2022522,000.00527,000.00516,000.00526,000.00526,000.0095,926
Apr 01, 2022538,000.00545,000.00520,000.00523,000.00523,000.00198,741
Mar 31, 2022523,000.00534,000.00517,000.00532,000.00532,000.00169,611
Mar 30, 2022528,000.00531,000.00521,000.00525,000.00525,000.00175,835
Mar 29, 2022528,000.00532,000.00522,000.00523,000.00523,000.00144,803
Mar 28, 2022527,000.00530,000.00510,000.00523,000.00523,000.00186,517
Mar 25, 2022536,000.00537,000.00520,000.00526,000.00526,000.00322,408
Mar 24, 2022518,000.00532,000.00512,000.00531,000.00531,000.00523,564
Mar 23, 2022497,500.00510,000.00494,500.00508,000.00508,000.00307,359
Mar 22, 2022496,500.00497,000.00487,500.00492,000.00492,000.00222,919
Mar 21, 2022488,500.00488,500.00488,500.00488,500.00488,500.00-
Mar 18, 2022480,000.00491,500.00473,000.00488,500.00488,500.00559,378
Mar 17, 2022442,000.00442,000.00442,000.00442,000.00442,000.00-
Mar 16, 2022446,000.00446,500.00437,000.00442,000.00442,000.00425,454
Mar 15, 2022457,000.00457,000.00457,000.00457,000.00457,000.00-
Mar 14, 2022465,000.00472,000.00454,000.00457,000.00457,000.00617,168
Mar 11, 2022496,000.00499,500.00469,500.00472,000.00472,000.00713,668
Mar 10, 2022503,000.00503,000.00503,000.00503,000.00503,000.00-
Mar 08, 2022501,000.00513,000.00498,000.00503,000.00503,000.00289,591
Mar 07, 2022522,000.00526,000.00503,000.00514,000.00514,000.00454,602
Mar 04, 2022558,000.00558,000.00558,000.00558,000.00558,000.00-
Mar 03, 2022559,000.00565,000.00551,000.00558,000.00558,000.00228,286
Mar 02, 2022565,000.00565,000.00549,000.00555,000.00555,000.00276,155
Feb 28, 2022554,000.00554,000.00554,000.00554,000.00554,000.00-
Feb 25, 2022562,000.00564,000.00546,000.00554,000.00554,000.00371,646
Feb 24, 2022577,000.00580,000.00548,000.00549,000.00549,000.00498,865
Feb 23, 2022629,000.00629,000.00629,000.00629,000.00629,000.00-
Feb 22, 2022629,000.00629,000.00629,000.00629,000.00629,000.00-
Feb 21, 2022629,000.00629,000.00629,000.00629,000.00629,000.00-
Feb 18, 2022633,000.00648,000.00629,000.00629,000.00629,000.00182,644
Feb 17, 2022650,000.00654,000.00635,000.00640,000.00640,000.00294,891
Feb 16, 2022650,000.00657,000.00636,000.00653,000.00653,000.00380,506
Feb 15, 2022630,000.00654,000.00622,000.00622,000.00622,000.00277,189
Feb 14, 2022632,000.00640,000.00618,000.00619,000.00619,000.00219,372
Feb 11, 2022645,000.00658,000.00633,000.00633,000.00633,000.00310,519
Feb 10, 2022613,000.00666,000.00613,000.00661,000.00661,000.00694,375
Feb 09, 2022639,000.00639,000.00639,000.00639,000.00639,000.00-
Feb 08, 2022639,000.00639,000.00639,000.00639,000.00639,000.00-
Feb 07, 2022676,000.00677,000.00638,000.00639,000.00639,000.00317,108
Feb 04, 2022680,000.00687,000.00668,000.00678,000.00678,000.00217,715
Feb 03, 2022677,000.00691,000.00661,000.00677,000.00677,000.00356,414
Jan 28, 2022628,000.00643,000.00622,000.00639,000.00639,000.00528,869
Jan 27, 2022644,000.00669,000.00605,000.00610,000.00610,000.00882,032
Jan 26, 2022643,000.00643,000.00643,000.00643,000.00643,000.00-
Jan 25, 2022654,000.00668,000.00630,000.00643,000.00643,000.00349,700
Jan 24, 2022693,000.00694,000.00663,000.00671,000.00671,000.00246,196
Jan 21, 2022697,000.00710,000.00679,000.00694,000.00694,000.00324,652
Jan 20, 2022640,000.00697,000.00633,000.00696,000.00696,000.00450,658
Jan 19, 2022690,000.00693,000.00643,000.00653,000.00653,000.00440,752
Jan 18, 2022713,000.00720,000.00691,000.00694,000.00694,000.00245,949
Jan 17, 2022713,000.00732,000.00698,000.00707,000.00707,000.00281,141
Jan 14, 2022746,000.00752,000.00712,000.00716,000.00716,000.00319,701
Jan 13, 2022766,000.00767,000.00742,000.00755,000.00755,000.00545,491
Jan 12, 2022750,000.00774,000.00747,000.00773,000.00773,000.00646,296
Jan 11, 2022708,000.00735,000.00707,000.00734,000.00734,000.00462,973
Jan 10, 2022732,000.00732,000.00695,000.00710,000.00710,000.00549,323
Jan 07, 2022720,000.00722,000.00691,000.00719,000.00719,000.00836,306
Jan 06, 2022670,000.00691,000.00662,000.00690,000.00690,000.00692,603
Jan 05, 2022652,000.00666,000.00635,000.00664,000.00664,000.00523,345
Jan 04, 2022626,000.00645,000.00620,000.00644,000.00644,000.00406,952
Dec 30, 2021630,000.00630,000.00611,000.00615,000.00615,000.00243,420
Dec 29, 2021629,000.00632,000.00624,000.00628,000.00628,000.00161,669
Dec 28, 2021630,000.00633,000.00624,000.00632,000.00632,000.00181,706
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...