Canada markets open in 6 hours 18 minutes

LG Chem, Ltd. (051915.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
323,500.00-1,000.00 (-0.31%)
At close: 03:30PM KST
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022321,500.00328,000.00319,000.00323,500.00323,500.0011,406
Aug 11, 2022320,000.00328,000.00317,000.00324,500.00324,500.0017,238
Aug 10, 2022320,500.00325,000.00316,000.00316,000.00316,000.0018,520
Aug 09, 2022318,500.00324,000.00315,000.00324,000.00324,000.0025,167
Aug 08, 2022305,500.00314,000.00302,000.00314,000.00314,000.0019,875
Aug 05, 2022296,000.00306,500.00296,000.00306,500.00306,500.0020,227
Aug 04, 2022299,000.00300,000.00292,500.00296,000.00296,000.0010,050
Aug 03, 2022294,000.00298,500.00291,500.00298,500.00298,500.007,957
Aug 02, 2022294,500.00297,000.00287,000.00297,000.00297,000.009,613
Aug 01, 2022294,000.00303,500.00291,500.00294,000.00294,000.0015,833
Jul 29, 2022289,000.00291,000.00284,000.00291,000.00291,000.0020,251
Jul 28, 2022268,000.00289,000.00263,500.00287,000.00287,000.0039,062
Jul 27, 2022272,000.00272,500.00261,000.00267,000.00267,000.009,422
Jul 26, 2022265,500.00268,000.00261,500.00267,000.00267,000.009,726
Jul 25, 2022271,000.00273,000.00264,500.00265,500.00265,500.0010,632
Jul 22, 2022269,500.00271,500.00265,500.00271,000.00271,000.008,631
Jul 21, 2022257,000.00269,500.00255,500.00269,500.00269,500.0015,925
Jul 20, 2022253,000.00256,000.00253,000.00255,500.00255,500.0011,327
Jul 19, 2022245,000.00250,000.00242,000.00250,000.00250,000.008,930
Jul 18, 2022246,000.00246,000.00241,500.00244,500.00244,500.008,536
Jul 15, 2022247,000.00249,000.00241,500.00245,000.00245,000.009,460
Jul 14, 2022238,000.00249,500.00237,500.00249,500.00249,500.0010,730
Jul 13, 2022239,500.00242,000.00237,500.00238,000.00238,000.0011,726
Jul 12, 2022243,500.00244,500.00235,500.00238,500.00238,500.0015,148
Jul 11, 2022254,000.00254,000.00243,500.00247,500.00247,500.006,349
Jul 08, 2022245,500.00255,500.00245,500.00254,500.00254,500.0018,287
Jul 07, 2022238,500.00243,500.00237,500.00240,000.00240,000.0013,814
Jul 06, 2022240,500.00243,000.00237,000.00237,500.00237,500.009,601
Jul 05, 2022240,000.00245,000.00239,000.00241,500.00241,500.0012,009
Jul 04, 2022239,000.00245,000.00235,500.00239,000.00239,000.0023,701
Jul 01, 2022241,500.00243,000.00236,000.00237,500.00237,500.0018,102
Jun 30, 2022251,000.00255,000.00240,500.00240,500.00240,500.0021,191
Jun 29, 2022261,000.00261,500.00251,500.00251,500.00251,500.0012,967
Jun 28, 2022258,500.00264,500.00256,500.00264,500.00264,500.007,094
Jun 27, 2022256,500.00260,000.00255,500.00257,500.00257,500.004,096
Jun 24, 2022257,000.00259,500.00253,000.00256,000.00256,000.003,736
Jun 23, 2022256,500.00264,000.00251,000.00255,500.00255,500.0011,635
Jun 22, 2022270,000.00271,000.00257,500.00257,500.00257,500.0011,671
Jun 21, 2022265,500.00271,000.00263,500.00271,000.00271,000.008,077
Jun 20, 2022274,000.00274,500.00264,000.00265,500.00265,500.0010,588
Jun 17, 2022267,000.00275,000.00265,000.00275,000.00275,000.0013,704
Jun 16, 2022273,000.00279,000.00271,000.00273,000.00273,000.0011,389
Jun 15, 2022268,500.00271,000.00264,000.00265,500.00265,500.0012,943
Jun 14, 2022260,000.00270,500.00256,000.00270,500.00270,500.0012,145
Jun 13, 2022268,000.00271,500.00265,000.00265,000.00265,000.009,387
Jun 10, 2022283,500.00283,500.00274,000.00275,000.00275,000.0014,587
Jun 09, 2022288,500.00288,500.00283,000.00283,000.00283,000.008,520
Jun 08, 2022279,500.00287,500.00278,500.00287,000.00287,000.0014,976
Jun 07, 2022286,000.00286,000.00276,000.00279,000.00279,000.009,521
Jun 03, 2022290,000.00291,000.00283,000.00288,000.00288,000.0010,093
Jun 02, 2022292,500.00294,000.00282,500.00289,000.00289,000.0016,864
May 31, 2022279,000.00292,000.00275,000.00292,000.00292,000.0049,875
May 30, 2022278,000.00279,000.00272,000.00277,500.00277,500.0015,953
May 27, 2022270,000.00278,500.00269,000.00275,500.00275,500.0028,649
May 26, 2022272,000.00272,000.00262,000.00268,500.00268,500.0017,333
May 25, 2022264,500.00266,500.00262,000.00266,500.00266,500.0018,293
May 24, 2022262,000.00263,500.00259,500.00263,000.00263,000.009,216
May 23, 2022264,500.00267,500.00260,500.00261,000.00261,000.007,861
May 20, 2022252,000.00265,000.00251,500.00264,500.00264,500.0018,702
May 19, 2022245,500.00252,000.00245,500.00249,500.00249,500.007,654
May 18, 2022252,500.00255,000.00252,500.00252,500.00252,500.007,262
May 17, 2022252,500.00255,000.00249,500.00249,500.00249,500.008,558
May 16, 2022250,000.00254,000.00250,000.00253,500.00253,500.004,885
May 13, 2022247,000.00252,000.00245,500.00249,000.00249,000.007,788
May 12, 2022253,000.00253,000.00244,000.00244,500.00244,500.0010,040
May 11, 2022250,000.00255,000.00248,000.00254,500.00254,500.0012,170
May 10, 2022247,000.00251,500.00244,500.00249,000.00249,000.0016,086
May 06, 2022250,000.00259,000.00247,000.00256,000.00256,000.0014,428
May 04, 2022254,000.00256,000.00253,500.00255,000.00255,000.0010,467
May 03, 2022253,500.00255,000.00252,000.00255,000.00255,000.007,853
May 02, 2022245,500.00255,000.00245,500.00254,500.00254,500.0013,002
Apr 29, 2022246,500.00255,000.00246,000.00250,000.00250,000.0031,262
Apr 28, 2022237,000.00248,000.00236,500.00245,000.00245,000.0028,200
Apr 27, 2022235,500.00236,000.00232,000.00233,000.00233,000.0023,458
Apr 26, 2022249,500.00250,500.00242,000.00242,000.00242,000.0013,775
Apr 25, 2022249,000.00251,500.00245,000.00247,000.00247,000.0012,992
Apr 22, 2022255,500.00255,500.00251,000.00251,000.00251,000.0010,165
Apr 21, 2022257,500.00260,500.00256,000.00256,000.00256,000.008,528
Apr 20, 2022259,500.00260,500.00256,000.00257,000.00257,000.006,265
Apr 19, 2022257,000.00262,500.00257,000.00257,000.00257,000.006,199
Apr 18, 2022261,000.00262,500.00256,500.00256,500.00256,500.004,553
Apr 15, 2022264,000.00264,000.00260,000.00261,000.00261,000.003,780
Apr 14, 2022263,500.00271,000.00258,500.00265,000.00265,000.0020,890
Apr 13, 2022259,500.00263,500.00259,500.00263,500.00263,500.0012,663
Apr 12, 2022253,500.00260,500.00253,000.00260,500.00260,500.009,299
Apr 11, 2022262,000.00262,000.00258,000.00258,500.00258,500.005,072
Apr 08, 2022258,500.00262,000.00257,500.00262,000.00262,000.007,612
Apr 07, 2022267,000.00267,000.00256,500.00256,500.00256,500.0011,881
Apr 06, 2022264,000.00267,500.00261,500.00267,500.00267,500.0010,795
Apr 05, 2022266,500.00270,000.00264,000.00264,500.00264,500.0019,147
Apr 04, 2022270,000.00270,000.00264,500.00266,000.00266,000.0012,757
Apr 01, 2022273,000.00275,000.00268,000.00272,500.00272,500.0017,994
Mar 31, 2022267,500.00273,000.00265,500.00273,000.00273,000.0016,158
Mar 30, 2022271,000.00271,500.00265,500.00268,000.00268,000.0012,757
Mar 29, 2022269,500.00273,000.00268,500.00269,500.00269,500.0019,516
Mar 28, 2022266,000.00268,000.00261,000.00268,000.00268,000.0011,199
Mar 25, 2022269,000.00269,500.00260,000.00264,500.00264,500.0023,402
Mar 24, 2022259,500.00267,500.00256,000.00267,500.00267,500.0024,289
Mar 23, 2022256,000.00259,000.00252,500.00259,000.00259,000.0016,431
Mar 22, 2022251,000.00254,500.00250,000.00252,000.00252,000.0021,021
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...