LG Chem, Ltd. (051915.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 321,500.00 | 328,000.00 | 319,000.00 | 323,500.00 | 323,500.00 | 11,406 |
| Aug 11, 2022 | 320,000.00 | 328,000.00 | 317,000.00 | 324,500.00 | 324,500.00 | 17,238 |
| Aug 10, 2022 | 320,500.00 | 325,000.00 | 316,000.00 | 316,000.00 | 316,000.00 | 18,520 |
| Aug 09, 2022 | 318,500.00 | 324,000.00 | 315,000.00 | 324,000.00 | 324,000.00 | 25,167 |
| Aug 08, 2022 | 305,500.00 | 314,000.00 | 302,000.00 | 314,000.00 | 314,000.00 | 19,875 |
| Aug 05, 2022 | 296,000.00 | 306,500.00 | 296,000.00 | 306,500.00 | 306,500.00 | 20,227 |
| Aug 04, 2022 | 299,000.00 | 300,000.00 | 292,500.00 | 296,000.00 | 296,000.00 | 10,050 |
| Aug 03, 2022 | 294,000.00 | 298,500.00 | 291,500.00 | 298,500.00 | 298,500.00 | 7,957 |
| Aug 02, 2022 | 294,500.00 | 297,000.00 | 287,000.00 | 297,000.00 | 297,000.00 | 9,613 |
| Aug 01, 2022 | 294,000.00 | 303,500.00 | 291,500.00 | 294,000.00 | 294,000.00 | 15,833 |
| Jul 29, 2022 | 289,000.00 | 291,000.00 | 284,000.00 | 291,000.00 | 291,000.00 | 20,251 |
| Jul 28, 2022 | 268,000.00 | 289,000.00 | 263,500.00 | 287,000.00 | 287,000.00 | 39,062 |
| Jul 27, 2022 | 272,000.00 | 272,500.00 | 261,000.00 | 267,000.00 | 267,000.00 | 9,422 |
| Jul 26, 2022 | 265,500.00 | 268,000.00 | 261,500.00 | 267,000.00 | 267,000.00 | 9,726 |
| Jul 25, 2022 | 271,000.00 | 273,000.00 | 264,500.00 | 265,500.00 | 265,500.00 | 10,632 |
| Jul 22, 2022 | 269,500.00 | 271,500.00 | 265,500.00 | 271,000.00 | 271,000.00 | 8,631 |
| Jul 21, 2022 | 257,000.00 | 269,500.00 | 255,500.00 | 269,500.00 | 269,500.00 | 15,925 |
| Jul 20, 2022 | 253,000.00 | 256,000.00 | 253,000.00 | 255,500.00 | 255,500.00 | 11,327 |
| Jul 19, 2022 | 245,000.00 | 250,000.00 | 242,000.00 | 250,000.00 | 250,000.00 | 8,930 |
| Jul 18, 2022 | 246,000.00 | 246,000.00 | 241,500.00 | 244,500.00 | 244,500.00 | 8,536 |
| Jul 15, 2022 | 247,000.00 | 249,000.00 | 241,500.00 | 245,000.00 | 245,000.00 | 9,460 |
| Jul 14, 2022 | 238,000.00 | 249,500.00 | 237,500.00 | 249,500.00 | 249,500.00 | 10,730 |
| Jul 13, 2022 | 239,500.00 | 242,000.00 | 237,500.00 | 238,000.00 | 238,000.00 | 11,726 |
| Jul 12, 2022 | 243,500.00 | 244,500.00 | 235,500.00 | 238,500.00 | 238,500.00 | 15,148 |
| Jul 11, 2022 | 254,000.00 | 254,000.00 | 243,500.00 | 247,500.00 | 247,500.00 | 6,349 |
| Jul 08, 2022 | 245,500.00 | 255,500.00 | 245,500.00 | 254,500.00 | 254,500.00 | 18,287 |
| Jul 07, 2022 | 238,500.00 | 243,500.00 | 237,500.00 | 240,000.00 | 240,000.00 | 13,814 |
| Jul 06, 2022 | 240,500.00 | 243,000.00 | 237,000.00 | 237,500.00 | 237,500.00 | 9,601 |
| Jul 05, 2022 | 240,000.00 | 245,000.00 | 239,000.00 | 241,500.00 | 241,500.00 | 12,009 |
| Jul 04, 2022 | 239,000.00 | 245,000.00 | 235,500.00 | 239,000.00 | 239,000.00 | 23,701 |
| Jul 01, 2022 | 241,500.00 | 243,000.00 | 236,000.00 | 237,500.00 | 237,500.00 | 18,102 |
| Jun 30, 2022 | 251,000.00 | 255,000.00 | 240,500.00 | 240,500.00 | 240,500.00 | 21,191 |
| Jun 29, 2022 | 261,000.00 | 261,500.00 | 251,500.00 | 251,500.00 | 251,500.00 | 12,967 |
| Jun 28, 2022 | 258,500.00 | 264,500.00 | 256,500.00 | 264,500.00 | 264,500.00 | 7,094 |
| Jun 27, 2022 | 256,500.00 | 260,000.00 | 255,500.00 | 257,500.00 | 257,500.00 | 4,096 |
| Jun 24, 2022 | 257,000.00 | 259,500.00 | 253,000.00 | 256,000.00 | 256,000.00 | 3,736 |
| Jun 23, 2022 | 256,500.00 | 264,000.00 | 251,000.00 | 255,500.00 | 255,500.00 | 11,635 |
| Jun 22, 2022 | 270,000.00 | 271,000.00 | 257,500.00 | 257,500.00 | 257,500.00 | 11,671 |
| Jun 21, 2022 | 265,500.00 | 271,000.00 | 263,500.00 | 271,000.00 | 271,000.00 | 8,077 |
| Jun 20, 2022 | 274,000.00 | 274,500.00 | 264,000.00 | 265,500.00 | 265,500.00 | 10,588 |
| Jun 17, 2022 | 267,000.00 | 275,000.00 | 265,000.00 | 275,000.00 | 275,000.00 | 13,704 |
| Jun 16, 2022 | 273,000.00 | 279,000.00 | 271,000.00 | 273,000.00 | 273,000.00 | 11,389 |
| Jun 15, 2022 | 268,500.00 | 271,000.00 | 264,000.00 | 265,500.00 | 265,500.00 | 12,943 |
| Jun 14, 2022 | 260,000.00 | 270,500.00 | 256,000.00 | 270,500.00 | 270,500.00 | 12,145 |
| Jun 13, 2022 | 268,000.00 | 271,500.00 | 265,000.00 | 265,000.00 | 265,000.00 | 9,387 |
| Jun 10, 2022 | 283,500.00 | 283,500.00 | 274,000.00 | 275,000.00 | 275,000.00 | 14,587 |
| Jun 09, 2022 | 288,500.00 | 288,500.00 | 283,000.00 | 283,000.00 | 283,000.00 | 8,520 |
| Jun 08, 2022 | 279,500.00 | 287,500.00 | 278,500.00 | 287,000.00 | 287,000.00 | 14,976 |
| Jun 07, 2022 | 286,000.00 | 286,000.00 | 276,000.00 | 279,000.00 | 279,000.00 | 9,521 |
| Jun 03, 2022 | 290,000.00 | 291,000.00 | 283,000.00 | 288,000.00 | 288,000.00 | 10,093 |
| Jun 02, 2022 | 292,500.00 | 294,000.00 | 282,500.00 | 289,000.00 | 289,000.00 | 16,864 |
| May 31, 2022 | 279,000.00 | 292,000.00 | 275,000.00 | 292,000.00 | 292,000.00 | 49,875 |
| May 30, 2022 | 278,000.00 | 279,000.00 | 272,000.00 | 277,500.00 | 277,500.00 | 15,953 |
| May 27, 2022 | 270,000.00 | 278,500.00 | 269,000.00 | 275,500.00 | 275,500.00 | 28,649 |
| May 26, 2022 | 272,000.00 | 272,000.00 | 262,000.00 | 268,500.00 | 268,500.00 | 17,333 |
| May 25, 2022 | 264,500.00 | 266,500.00 | 262,000.00 | 266,500.00 | 266,500.00 | 18,293 |
| May 24, 2022 | 262,000.00 | 263,500.00 | 259,500.00 | 263,000.00 | 263,000.00 | 9,216 |
| May 23, 2022 | 264,500.00 | 267,500.00 | 260,500.00 | 261,000.00 | 261,000.00 | 7,861 |
| May 20, 2022 | 252,000.00 | 265,000.00 | 251,500.00 | 264,500.00 | 264,500.00 | 18,702 |
| May 19, 2022 | 245,500.00 | 252,000.00 | 245,500.00 | 249,500.00 | 249,500.00 | 7,654 |
| May 18, 2022 | 252,500.00 | 255,000.00 | 252,500.00 | 252,500.00 | 252,500.00 | 7,262 |
| May 17, 2022 | 252,500.00 | 255,000.00 | 249,500.00 | 249,500.00 | 249,500.00 | 8,558 |
| May 16, 2022 | 250,000.00 | 254,000.00 | 250,000.00 | 253,500.00 | 253,500.00 | 4,885 |
| May 13, 2022 | 247,000.00 | 252,000.00 | 245,500.00 | 249,000.00 | 249,000.00 | 7,788 |
| May 12, 2022 | 253,000.00 | 253,000.00 | 244,000.00 | 244,500.00 | 244,500.00 | 10,040 |
| May 11, 2022 | 250,000.00 | 255,000.00 | 248,000.00 | 254,500.00 | 254,500.00 | 12,170 |
| May 10, 2022 | 247,000.00 | 251,500.00 | 244,500.00 | 249,000.00 | 249,000.00 | 16,086 |
| May 06, 2022 | 250,000.00 | 259,000.00 | 247,000.00 | 256,000.00 | 256,000.00 | 14,428 |
| May 04, 2022 | 254,000.00 | 256,000.00 | 253,500.00 | 255,000.00 | 255,000.00 | 10,467 |
| May 03, 2022 | 253,500.00 | 255,000.00 | 252,000.00 | 255,000.00 | 255,000.00 | 7,853 |
| May 02, 2022 | 245,500.00 | 255,000.00 | 245,500.00 | 254,500.00 | 254,500.00 | 13,002 |
| Apr 29, 2022 | 246,500.00 | 255,000.00 | 246,000.00 | 250,000.00 | 250,000.00 | 31,262 |
| Apr 28, 2022 | 237,000.00 | 248,000.00 | 236,500.00 | 245,000.00 | 245,000.00 | 28,200 |
| Apr 27, 2022 | 235,500.00 | 236,000.00 | 232,000.00 | 233,000.00 | 233,000.00 | 23,458 |
| Apr 26, 2022 | 249,500.00 | 250,500.00 | 242,000.00 | 242,000.00 | 242,000.00 | 13,775 |
| Apr 25, 2022 | 249,000.00 | 251,500.00 | 245,000.00 | 247,000.00 | 247,000.00 | 12,992 |
| Apr 22, 2022 | 255,500.00 | 255,500.00 | 251,000.00 | 251,000.00 | 251,000.00 | 10,165 |
| Apr 21, 2022 | 257,500.00 | 260,500.00 | 256,000.00 | 256,000.00 | 256,000.00 | 8,528 |
| Apr 20, 2022 | 259,500.00 | 260,500.00 | 256,000.00 | 257,000.00 | 257,000.00 | 6,265 |
| Apr 19, 2022 | 257,000.00 | 262,500.00 | 257,000.00 | 257,000.00 | 257,000.00 | 6,199 |
| Apr 18, 2022 | 261,000.00 | 262,500.00 | 256,500.00 | 256,500.00 | 256,500.00 | 4,553 |
| Apr 15, 2022 | 264,000.00 | 264,000.00 | 260,000.00 | 261,000.00 | 261,000.00 | 3,780 |
| Apr 14, 2022 | 263,500.00 | 271,000.00 | 258,500.00 | 265,000.00 | 265,000.00 | 20,890 |
| Apr 13, 2022 | 259,500.00 | 263,500.00 | 259,500.00 | 263,500.00 | 263,500.00 | 12,663 |
| Apr 12, 2022 | 253,500.00 | 260,500.00 | 253,000.00 | 260,500.00 | 260,500.00 | 9,299 |
| Apr 11, 2022 | 262,000.00 | 262,000.00 | 258,000.00 | 258,500.00 | 258,500.00 | 5,072 |
| Apr 08, 2022 | 258,500.00 | 262,000.00 | 257,500.00 | 262,000.00 | 262,000.00 | 7,612 |
| Apr 07, 2022 | 267,000.00 | 267,000.00 | 256,500.00 | 256,500.00 | 256,500.00 | 11,881 |
| Apr 06, 2022 | 264,000.00 | 267,500.00 | 261,500.00 | 267,500.00 | 267,500.00 | 10,795 |
| Apr 05, 2022 | 266,500.00 | 270,000.00 | 264,000.00 | 264,500.00 | 264,500.00 | 19,147 |
| Apr 04, 2022 | 270,000.00 | 270,000.00 | 264,500.00 | 266,000.00 | 266,000.00 | 12,757 |
| Apr 01, 2022 | 273,000.00 | 275,000.00 | 268,000.00 | 272,500.00 | 272,500.00 | 17,994 |
| Mar 31, 2022 | 267,500.00 | 273,000.00 | 265,500.00 | 273,000.00 | 273,000.00 | 16,158 |
| Mar 30, 2022 | 271,000.00 | 271,500.00 | 265,500.00 | 268,000.00 | 268,000.00 | 12,757 |
| Mar 29, 2022 | 269,500.00 | 273,000.00 | 268,500.00 | 269,500.00 | 269,500.00 | 19,516 |
| Mar 28, 2022 | 266,000.00 | 268,000.00 | 261,000.00 | 268,000.00 | 268,000.00 | 11,199 |
| Mar 25, 2022 | 269,000.00 | 269,500.00 | 260,000.00 | 264,500.00 | 264,500.00 | 23,402 |
| Mar 24, 2022 | 259,500.00 | 267,500.00 | 256,000.00 | 267,500.00 | 267,500.00 | 24,289 |
| Mar 23, 2022 | 256,000.00 | 259,000.00 | 252,500.00 | 259,000.00 | 259,000.00 | 16,431 |
| Mar 22, 2022 | 251,000.00 | 254,500.00 | 250,000.00 | 252,000.00 | 252,000.00 | 21,021 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
