LG Chem, Ltd. (051915.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 267,000.00 | 267,000.00 | 261,500.00 | 262,500.00 | 262,500.00 | 9,092 |
| May 02, 2024 | 267,500.00 | 269,500.00 | 263,000.00 | 265,500.00 | 265,500.00 | 12,735 |
| Apr 30, 2024 | 271,000.00 | 272,500.00 | 268,000.00 | 268,000.00 | 268,000.00 | 21,349 |
| Apr 29, 2024 | 257,500.00 | 270,000.00 | 257,500.00 | 269,500.00 | 269,500.00 | 23,930 |
| Apr 26, 2024 | 258,000.00 | 261,500.00 | 256,500.00 | 258,500.00 | 258,500.00 | 10,822 |
| Apr 25, 2024 | 260,000.00 | 262,000.00 | 256,500.00 | 259,000.00 | 259,000.00 | 12,404 |
| Apr 24, 2024 | 260,500.00 | 263,500.00 | 257,500.00 | 260,000.00 | 260,000.00 | 14,239 |
| Apr 23, 2024 | 250,500.00 | 262,500.00 | 250,500.00 | 255,500.00 | 255,500.00 | 14,794 |
| Apr 22, 2024 | 245,500.00 | 254,000.00 | 245,500.00 | 254,000.00 | 254,000.00 | 10,527 |
| Apr 19, 2024 | 247,000.00 | 248,500.00 | 241,000.00 | 243,500.00 | 243,500.00 | 18,515 |
| Apr 18, 2024 | 240,000.00 | 250,500.00 | 240,000.00 | 247,500.00 | 247,500.00 | 19,630 |
| Apr 17, 2024 | 242,000.00 | 247,000.00 | 241,500.00 | 241,500.00 | 241,500.00 | 22,427 |
| Apr 16, 2024 | 251,500.00 | 251,500.00 | 244,000.00 | 244,000.00 | 244,000.00 | 34,102 |
| Apr 15, 2024 | 257,000.00 | 258,500.00 | 252,000.00 | 253,500.00 | 253,500.00 | 24,101 |
| Apr 12, 2024 | 258,500.00 | 265,000.00 | 258,000.00 | 259,000.00 | 259,000.00 | 17,158 |
| Apr 11, 2024 | 257,000.00 | 260,000.00 | 256,000.00 | 258,000.00 | 258,000.00 | 18,479 |
| Apr 09, 2024 | 265,500.00 | 268,000.00 | 261,000.00 | 261,000.00 | 261,000.00 | 16,873 |
| Apr 08, 2024 | 269,500.00 | 270,000.00 | 259,500.00 | 263,000.00 | 263,000.00 | 37,225 |
| Apr 05, 2024 | 271,500.00 | 274,000.00 | 270,000.00 | 271,000.00 | 271,000.00 | 14,032 |
| Apr 04, 2024 | 270,500.00 | 276,000.00 | 270,000.00 | 276,000.00 | 276,000.00 | 19,440 |
| Apr 03, 2024 | 279,500.00 | 280,000.00 | 271,000.00 | 271,000.00 | 271,000.00 | 41,392 |
| Apr 02, 2024 | 289,500.00 | 291,500.00 | 282,500.00 | 282,500.00 | 282,500.00 | 24,841 |
| Apr 01, 2024 | 296,500.00 | 296,500.00 | 289,500.00 | 289,500.00 | 289,500.00 | 26,905 |
| Mar 29, 2024 | 299,000.00 | 300,000.00 | 296,000.00 | 296,500.00 | 296,500.00 | 19,346 |
| Mar 28, 2024 | 304,500.00 | 306,500.00 | 299,000.00 | 300,000.00 | 300,000.00 | 15,888 |
| Mar 27, 2024 | 309,000.00 | 311,000.00 | 303,500.00 | 304,500.00 | 304,500.00 | 17,221 |
| Mar 26, 2024 | 307,500.00 | 311,500.00 | 306,000.00 | 309,000.00 | 309,000.00 | 18,432 |
| Mar 25, 2024 | 303,000.00 | 312,000.00 | 303,000.00 | 308,000.00 | 308,000.00 | 23,342 |
| Mar 22, 2024 | 303,000.00 | 309,000.00 | 302,000.00 | 303,000.00 | 303,000.00 | 21,748 |
| Mar 21, 2024 | 301,000.00 | 303,500.00 | 300,500.00 | 302,000.00 | 302,000.00 | 14,854 |
| Mar 20, 2024 | 301,000.00 | 303,000.00 | 298,500.00 | 301,000.00 | 301,000.00 | 18,240 |
| Mar 19, 2024 | 303,000.00 | 304,000.00 | 298,500.00 | 301,500.00 | 301,500.00 | 15,594 |
| Mar 18, 2024 | 299,000.00 | 303,500.00 | 299,000.00 | 302,000.00 | 302,000.00 | 13,525 |
| Mar 15, 2024 | 309,500.00 | 309,500.00 | 297,500.00 | 297,500.00 | 297,500.00 | 40,916 |
| Mar 14, 2024 | 306,000.00 | 311,000.00 | 302,500.00 | 311,000.00 | 311,000.00 | 21,769 |
| Mar 13, 2024 | 304,000.00 | 313,000.00 | 302,000.00 | 306,000.00 | 306,000.00 | 23,796 |
| Mar 12, 2024 | 297,500.00 | 307,000.00 | 297,500.00 | 304,000.00 | 304,000.00 | 37,278 |
| Mar 11, 2024 | 301,000.00 | 304,500.00 | 297,000.00 | 297,500.00 | 297,500.00 | 27,126 |
| Mar 08, 2024 | 304,000.00 | 308,500.00 | 302,500.00 | 305,000.00 | 305,000.00 | 30,126 |
| Mar 07, 2024 | 300,500.00 | 304,500.00 | 298,500.00 | 304,000.00 | 304,000.00 | 23,863 |
| Mar 06, 2024 | 302,500.00 | 305,500.00 | 300,000.00 | 300,000.00 | 300,000.00 | 17,964 |
| Mar 05, 2024 | 304,500.00 | 309,000.00 | 302,500.00 | 306,500.00 | 306,500.00 | 22,697 |
| Mar 04, 2024 | 300,000.00 | 310,500.00 | 298,000.00 | 309,000.00 | 309,000.00 | 34,933 |
| Feb 29, 2024 | 306,000.00 | 308,000.00 | 299,000.00 | 300,000.00 | 300,000.00 | 49,223 |
| Feb 28, 2024 | 306,500.00 | 309,500.00 | 304,000.00 | 304,500.00 | 304,500.00 | 18,738 |
| Feb 27, 2024 | 309,000.00 | 313,500.00 | 300,000.00 | 305,000.00 | 305,000.00 | 36,441 |
| Feb 26, 2024 | 311,000.00 | 322,000.00 | 307,500.00 | 308,000.00 | 308,000.00 | 40,745 |
| Feb 23, 2024 | 321,500.00 | 322,000.00 | 312,000.00 | 315,000.00 | 315,000.00 | 33,082 |
| Feb 22, 2024 | 324,500.00 | 325,500.00 | 316,500.00 | 322,000.00 | 322,000.00 | 21,455 |
| Feb 21, 2024 | 324,000.00 | 326,000.00 | 319,000.00 | 324,000.00 | 324,000.00 | 21,988 |
| Feb 20, 2024 | 316,000.00 | 326,000.00 | 309,000.00 | 326,000.00 | 326,000.00 | 48,067 |
| Feb 19, 2024 | 312,000.00 | 323,000.00 | 309,500.00 | 318,500.00 | 318,500.00 | 66,546 |
| Feb 16, 2024 | 303,500.00 | 316,000.00 | 303,500.00 | 313,500.00 | 313,500.00 | 53,509 |
| Feb 15, 2024 | 293,000.00 | 303,000.00 | 293,000.00 | 300,500.00 | 300,500.00 | 39,889 |
| Feb 14, 2024 | 289,500.00 | 296,000.00 | 286,500.00 | 291,500.00 | 291,500.00 | 22,094 |
| Feb 13, 2024 | 294,000.00 | 299,000.00 | 293,500.00 | 294,000.00 | 294,000.00 | 49,388 |
| Feb 08, 2024 | 310,500.00 | 310,500.00 | 292,500.00 | 293,500.00 | 293,500.00 | 98,227 |
| Feb 07, 2024 | 283,500.00 | 292,500.00 | 283,500.00 | 285,500.00 | 285,500.00 | 36,578 |
| Feb 06, 2024 | 285,000.00 | 289,500.00 | 282,500.00 | 282,500.00 | 282,500.00 | 19,417 |
| Feb 05, 2024 | 290,000.00 | 294,500.00 | 284,500.00 | 290,500.00 | 290,500.00 | 27,838 |
| Feb 02, 2024 | 276,500.00 | 288,000.00 | 276,000.00 | 288,000.00 | 288,000.00 | 38,718 |
| Feb 01, 2024 | 272,000.00 | 276,500.00 | 261,000.00 | 275,500.00 | 275,500.00 | 37,967 |
| Jan 31, 2024 | 266,000.00 | 274,500.00 | 266,000.00 | 272,000.00 | 272,000.00 | 15,316 |
| Jan 30, 2024 | 277,500.00 | 282,500.00 | 270,000.00 | 270,000.00 | 270,000.00 | 29,415 |
| Jan 29, 2024 | 274,000.00 | 277,000.00 | 269,000.00 | 276,000.00 | 276,000.00 | 27,425 |
| Jan 26, 2024 | 259,000.00 | 273,000.00 | 257,500.00 | 271,000.00 | 271,000.00 | 22,470 |
| Jan 25, 2024 | 262,500.00 | 265,500.00 | 257,000.00 | 262,000.00 | 262,000.00 | 24,614 |
| Jan 24, 2024 | 255,000.00 | 269,500.00 | 254,000.00 | 266,000.00 | 266,000.00 | 28,317 |
| Jan 23, 2024 | 252,000.00 | 259,500.00 | 251,500.00 | 258,500.00 | 258,500.00 | 23,755 |
| Jan 22, 2024 | 269,000.00 | 269,000.00 | 255,500.00 | 255,500.00 | 255,500.00 | 40,829 |
| Jan 19, 2024 | 275,500.00 | 278,500.00 | 269,000.00 | 269,000.00 | 269,000.00 | 37,407 |
| Jan 18, 2024 | 274,000.00 | 281,000.00 | 272,500.00 | 275,500.00 | 275,500.00 | 35,045 |
| Jan 17, 2024 | 285,000.00 | 285,500.00 | 277,000.00 | 279,500.00 | 279,500.00 | 38,462 |
| Jan 16, 2024 | 290,000.00 | 292,500.00 | 285,500.00 | 288,500.00 | 288,500.00 | 22,427 |
| Jan 15, 2024 | 295,000.00 | 296,000.00 | 292,000.00 | 293,000.00 | 293,000.00 | 7,367 |
| Jan 12, 2024 | 298,500.00 | 299,500.00 | 295,000.00 | 297,500.00 | 297,500.00 | 19,962 |
| Jan 11, 2024 | 295,000.00 | 301,500.00 | 295,000.00 | 298,500.00 | 298,500.00 | 20,872 |
| Jan 10, 2024 | 299,500.00 | 300,000.00 | 296,000.00 | 296,000.00 | 296,000.00 | 19,341 |
| Jan 09, 2024 | 304,500.00 | 305,000.00 | 299,000.00 | 299,500.00 | 299,500.00 | 14,678 |
| Jan 08, 2024 | 302,500.00 | 304,500.00 | 301,000.00 | 302,000.00 | 302,000.00 | 15,810 |
| Jan 05, 2024 | 299,500.00 | 302,000.00 | 295,000.00 | 302,000.00 | 302,000.00 | 18,532 |
| Jan 04, 2024 | 295,000.00 | 301,500.00 | 294,000.00 | 297,000.00 | 297,000.00 | 18,249 |
| Jan 03, 2024 | 300,500.00 | 302,500.00 | 295,000.00 | 298,000.00 | 298,000.00 | 34,577 |
| Jan 02, 2024 | 308,500.00 | 308,500.00 | 301,000.00 | 304,000.00 | 304,000.00 | 33,334 |
| Dec 28, 2023 | 309,000.00 | 311,000.00 | 295,000.00 | 311,000.00 | 311,000.00 | 32,161 |
| Dec 27, 2023 | 313,000.00 | 316,500.00 | 308,000.00 | 309,000.00 | 309,000.00 | 30,886 |
| Dec 27, 2023 | 3550 Dividend | |||||
| Dec 26, 2023 | 318,000.00 | 321,000.00 | 313,500.00 | 314,000.00 | 310,450.00 | 31,916 |
| Dec 22, 2023 | 324,000.00 | 327,000.00 | 318,000.00 | 318,000.00 | 314,404.78 | 27,381 |
| Dec 21, 2023 | 321,000.00 | 324,500.00 | 315,500.00 | 324,000.00 | 320,336.94 | 25,132 |
| Dec 20, 2023 | 320,000.00 | 324,500.00 | 319,500.00 | 324,500.00 | 320,831.28 | 25,539 |
| Dec 19, 2023 | 314,500.00 | 318,500.00 | 311,000.00 | 318,500.00 | 314,899.13 | 25,735 |
| Dec 18, 2023 | 320,000.00 | 320,000.00 | 313,000.00 | 315,500.00 | 311,933.03 | 31,128 |
| Dec 15, 2023 | 303,000.00 | 312,000.00 | 302,500.00 | 310,000.00 | 306,495.22 | 41,945 |
| Dec 14, 2023 | 304,500.00 | 305,000.00 | 299,000.00 | 301,000.00 | 297,596.97 | 23,607 |
| Dec 13, 2023 | 304,000.00 | 304,500.00 | 299,000.00 | 300,000.00 | 296,608.28 | 22,825 |
| Dec 12, 2023 | 300,000.00 | 304,000.00 | 299,500.00 | 304,000.00 | 300,563.06 | 13,038 |
| Dec 11, 2023 | 304,500.00 | 304,500.00 | 301,000.00 | 301,500.00 | 298,091.31 | 14,821 |
| Dec 08, 2023 | 300,500.00 | 303,000.00 | 298,000.00 | 302,000.00 | 298,585.66 | 20,016 |
| Dec 07, 2023 | 295,000.00 | 298,500.00 | 293,000.00 | 298,000.00 | 294,630.88 | 21,504 |
| *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.