LG Chem, Ltd. (051915.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 330,500.00 | 333,000.00 | 319,500.00 | 329,500.00 | 329,500.00 | 24,815 |
| Jan. 20, 2022 | 309,500.00 | 327,500.00 | 301,500.00 | 324,500.00 | 324,500.00 | 14,051 |
| Jan. 19, 2022 | 318,000.00 | 318,000.00 | 301,000.00 | 309,500.00 | 309,500.00 | 22,378 |
| Jan. 18, 2022 | 317,000.00 | 323,500.00 | 311,000.00 | 320,000.00 | 320,000.00 | 17,700 |
| Jan. 17, 2022 | 324,000.00 | 336,000.00 | 313,000.00 | 316,500.00 | 316,500.00 | 25,902 |
| Jan. 14, 2022 | 334,500.00 | 334,500.00 | 320,500.00 | 324,000.00 | 324,000.00 | 26,739 |
| Jan. 13, 2022 | 338,500.00 | 342,000.00 | 328,500.00 | 337,000.00 | 337,000.00 | 58,081 |
| Jan. 12, 2022 | 325,500.00 | 341,500.00 | 324,500.00 | 341,500.00 | 341,500.00 | 49,062 |
| Jan. 11, 2022 | 312,500.00 | 323,500.00 | 312,500.00 | 322,500.00 | 322,500.00 | 57,104 |
| Jan. 10, 2022 | 317,000.00 | 319,500.00 | 312,500.00 | 314,000.00 | 314,000.00 | 40,249 |
| Jan. 07, 2022 | 312,000.00 | 316,000.00 | 304,000.00 | 315,500.00 | 315,500.00 | 38,974 |
| Jan. 06, 2022 | 299,500.00 | 305,500.00 | 296,500.00 | 305,500.00 | 305,500.00 | 29,665 |
| Jan. 05, 2022 | 296,000.00 | 301,000.00 | 289,000.00 | 300,000.00 | 300,000.00 | 27,076 |
| Jan. 04, 2022 | 289,000.00 | 296,500.00 | 286,500.00 | 294,500.00 | 294,500.00 | 20,218 |
| Dec. 30, 2021 | 295,000.00 | 295,000.00 | 286,000.00 | 287,000.00 | 287,000.00 | 16,650 |
| Dec. 29, 2021 | 298,000.00 | 300,000.00 | 291,500.00 | 295,000.00 | 295,000.00 | 24,939 |
| Dec. 28, 2021 | 299,000.00 | 304,500.00 | 299,000.00 | 304,500.00 | 304,500.00 | 26,479 |
| Dec. 27, 2021 | 296,500.00 | 301,000.00 | 295,500.00 | 299,000.00 | 299,000.00 | 13,097 |
| Dec. 24, 2021 | 296,500.00 | 299,000.00 | 295,000.00 | 296,000.00 | 296,000.00 | 17,558 |
| Dec. 23, 2021 | 287,000.00 | 296,500.00 | 287,000.00 | 296,000.00 | 296,000.00 | 23,915 |
| Dec. 22, 2021 | 295,500.00 | 295,500.00 | 285,000.00 | 287,000.00 | 287,000.00 | 25,643 |
| Dec. 21, 2021 | 300,500.00 | 301,000.00 | 288,000.00 | 293,500.00 | 293,500.00 | 33,095 |
| Dec. 20, 2021 | 315,000.00 | 315,000.00 | 300,000.00 | 300,500.00 | 300,500.00 | 36,437 |
| Dec. 17, 2021 | 320,000.00 | 322,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | 48,380 |
| Dec. 16, 2021 | 326,000.00 | 329,500.00 | 322,000.00 | 323,000.00 | 323,000.00 | 15,181 |
| Dec. 15, 2021 | 321,000.00 | 324,000.00 | 319,500.00 | 323,000.00 | 323,000.00 | 14,491 |
| Dec. 14, 2021 | 331,000.00 | 334,000.00 | 322,000.00 | 322,000.00 | 322,000.00 | 21,367 |
| Dec. 13, 2021 | 341,000.00 | 341,000.00 | 331,500.00 | 334,500.00 | 334,500.00 | 14,725 |
| Dec. 10, 2021 | 343,000.00 | 343,000.00 | 338,500.00 | 339,500.00 | 339,500.00 | 9,538 |
| Dec. 09, 2021 | 352,000.00 | 354,000.00 | 344,000.00 | 344,000.00 | 344,000.00 | 17,932 |
| Dec. 08, 2021 | 340,000.00 | 353,000.00 | 339,000.00 | 349,000.00 | 349,000.00 | 21,769 |
| Dec. 07, 2021 | 336,000.00 | 339,000.00 | 333,500.00 | 339,000.00 | 339,000.00 | 5,243 |
| Dec. 06, 2021 | 337,500.00 | 337,500.00 | 331,000.00 | 334,000.00 | 334,000.00 | 7,065 |
| Dec. 03, 2021 | 343,500.00 | 343,500.00 | 336,000.00 | 337,500.00 | 337,500.00 | 9,225 |
| Dec. 02, 2021 | 336,500.00 | 348,500.00 | 332,500.00 | 342,500.00 | 342,500.00 | 15,830 |
| Dec. 01, 2021 | 324,000.00 | 337,500.00 | 321,000.00 | 334,500.00 | 334,500.00 | 20,328 |
| Nov. 30, 2021 | 343,000.00 | 345,500.00 | 323,000.00 | 323,000.00 | 323,000.00 | 44,909 |
| Nov. 29, 2021 | 337,000.00 | 345,000.00 | 335,000.00 | 340,000.00 | 340,000.00 | 9,485 |
| Nov. 26, 2021 | 355,000.00 | 356,000.00 | 342,000.00 | 342,000.00 | 342,000.00 | 10,843 |
| Nov. 25, 2021 | 364,000.00 | 364,000.00 | 355,000.00 | 355,000.00 | 355,000.00 | 10,098 |
| Nov. 24, 2021 | 368,500.00 | 368,500.00 | 363,500.00 | 363,500.00 | 363,500.00 | 11,049 |
| Nov. 23, 2021 | 371,000.00 | 371,000.00 | 361,500.00 | 370,000.00 | 370,000.00 | 16,200 |
| Nov. 22, 2021 | 369,000.00 | 373,000.00 | 365,000.00 | 373,000.00 | 373,000.00 | 10,785 |
| Nov. 19, 2021 | 367,000.00 | 371,500.00 | 362,000.00 | 369,500.00 | 369,500.00 | 10,984 |
| Nov. 18, 2021 | 365,000.00 | 371,000.00 | 355,500.00 | 371,000.00 | 371,000.00 | 16,702 |
| Nov. 17, 2021 | 374,500.00 | 374,500.00 | 361,500.00 | 364,000.00 | 364,000.00 | 10,421 |
| Nov. 16, 2021 | 365,000.00 | 373,000.00 | 364,000.00 | 373,000.00 | 373,000.00 | 15,719 |
| Nov. 15, 2021 | 369,000.00 | 369,000.00 | 360,500.00 | 362,000.00 | 362,000.00 | 8,852 |
| Nov. 12, 2021 | 355,000.00 | 368,500.00 | 354,000.00 | 368,500.00 | 368,500.00 | 12,336 |
| Nov. 11, 2021 | 342,000.00 | 354,000.00 | 342,000.00 | 354,000.00 | 354,000.00 | 13,587 |
| Nov. 10, 2021 | 350,000.00 | 350,000.00 | 339,500.00 | 342,000.00 | 342,000.00 | 10,946 |
| Nov. 09, 2021 | 356,000.00 | 357,500.00 | 350,500.00 | 350,500.00 | 350,500.00 | 8,789 |
| Nov. 08, 2021 | 364,000.00 | 364,500.00 | 355,000.00 | 355,500.00 | 355,500.00 | 6,212 |
| Nov. 05, 2021 | 362,000.00 | 363,500.00 | 355,000.00 | 363,500.00 | 363,500.00 | 6,544 |
| Nov. 04, 2021 | 360,000.00 | 362,500.00 | 358,000.00 | 362,000.00 | 362,000.00 | 12,410 |
| Nov. 03, 2021 | 375,000.00 | 377,000.00 | 354,500.00 | 359,500.00 | 359,500.00 | 27,835 |
| Nov. 02, 2021 | 376,500.00 | 384,000.00 | 376,000.00 | 377,500.00 | 377,500.00 | 9,154 |
| Nov. 01, 2021 | 383,500.00 | 385,000.00 | 375,500.00 | 375,500.00 | 375,500.00 | 8,141 |
| Oct. 29, 2021 | 397,000.00 | 397,000.00 | 383,000.00 | 383,500.00 | 383,500.00 | 15,177 |
| Oct. 28, 2021 | 391,000.00 | 398,000.00 | 388,000.00 | 392,500.00 | 392,500.00 | 20,880 |
| Oct. 27, 2021 | 398,500.00 | 398,500.00 | 389,000.00 | 390,500.00 | 390,500.00 | 26,300 |
| Oct. 26, 2021 | 398,500.00 | 400,000.00 | 395,000.00 | 400,000.00 | 400,000.00 | 9,589 |
| Oct. 25, 2021 | 387,500.00 | 394,000.00 | 381,000.00 | 390,500.00 | 390,500.00 | 8,197 |
| Oct. 22, 2021 | 392,000.00 | 395,500.00 | 383,500.00 | 387,000.00 | 387,000.00 | 21,968 |
| Oct. 21, 2021 | 406,000.00 | 406,000.00 | 388,000.00 | 394,500.00 | 394,500.00 | 13,289 |
| Oct. 20, 2021 | 405,500.00 | 412,500.00 | 405,000.00 | 406,500.00 | 406,500.00 | 16,332 |
| Oct. 19, 2021 | 401,500.00 | 404,000.00 | 395,000.00 | 403,500.00 | 403,500.00 | 17,110 |
| Oct. 18, 2021 | 399,500.00 | 401,500.00 | 396,000.00 | 399,500.00 | 399,500.00 | 15,442 |
| Oct. 15, 2021 | 395,500.00 | 400,500.00 | 391,500.00 | 399,500.00 | 399,500.00 | 36,081 |
| Oct. 14, 2021 | 388,500.00 | 396,000.00 | 385,000.00 | 395,500.00 | 395,500.00 | 24,272 |
| Oct. 13, 2021 | 376,000.00 | 384,500.00 | 372,500.00 | 384,000.00 | 384,000.00 | 23,411 |
| Oct. 12, 2021 | 367,000.00 | 376,000.00 | 366,500.00 | 376,000.00 | 376,000.00 | 21,096 |
| Oct. 08, 2021 | 361,500.00 | 367,500.00 | 358,500.00 | 365,000.00 | 365,000.00 | 19,360 |
| Oct. 07, 2021 | 364,500.00 | 367,000.00 | 358,500.00 | 359,000.00 | 359,000.00 | 11,652 |
| Oct. 06, 2021 | 371,000.00 | 375,500.00 | 360,000.00 | 367,500.00 | 367,500.00 | 12,081 |
| Oct. 05, 2021 | 372,000.00 | 374,000.00 | 355,000.00 | 370,000.00 | 370,000.00 | 15,907 |
| Oct. 01, 2021 | 375,500.00 | 379,000.00 | 373,000.00 | 377,000.00 | 377,000.00 | 17,116 |
| Sep. 30, 2021 | 376,000.00 | 380,000.00 | 370,500.00 | 375,500.00 | 375,500.00 | 13,830 |
| Sep. 29, 2021 | 379,000.00 | 383,500.00 | 371,000.00 | 376,500.00 | 376,500.00 | 30,481 |
| Sep. 28, 2021 | 373,500.00 | 384,500.00 | 368,500.00 | 384,500.00 | 384,500.00 | 27,859 |
| Sep. 27, 2021 | 357,500.00 | 373,500.00 | 355,000.00 | 373,500.00 | 373,500.00 | 24,539 |
| Sep. 24, 2021 | 355,500.00 | 359,500.00 | 351,000.00 | 359,000.00 | 359,000.00 | 17,196 |
| Sep. 23, 2021 | 337,500.00 | 356,000.00 | 337,000.00 | 354,500.00 | 354,500.00 | 24,970 |
| Sep. 17, 2021 | 343,000.00 | 343,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 27,703 |
| Sep. 16, 2021 | 344,500.00 | 345,000.00 | 340,000.00 | 343,000.00 | 343,000.00 | 14,022 |
| Sep. 15, 2021 | 346,000.00 | 346,500.00 | 337,500.00 | 345,000.00 | 345,000.00 | 25,567 |
| Sep. 14, 2021 | 353,000.00 | 355,500.00 | 345,500.00 | 345,500.00 | 345,500.00 | 20,361 |
| Sep. 13, 2021 | 357,500.00 | 358,000.00 | 353,000.00 | 353,500.00 | 353,500.00 | 18,455 |
| Sep. 10, 2021 | 356,500.00 | 357,000.00 | 352,000.00 | 357,000.00 | 357,000.00 | 20,140 |
| Sep. 09, 2021 | 355,000.00 | 355,500.00 | 352,000.00 | 355,500.00 | 355,500.00 | 17,733 |
| Sep. 08, 2021 | 353,000.00 | 357,500.00 | 350,000.00 | 357,500.00 | 357,500.00 | 32,832 |
| Sep. 07, 2021 | 349,000.00 | 352,000.00 | 347,500.00 | 352,000.00 | 352,000.00 | 18,844 |
| Sep. 06, 2021 | 338,000.00 | 347,000.00 | 336,000.00 | 346,500.00 | 346,500.00 | 23,629 |
| Sep. 03, 2021 | 332,000.00 | 338,000.00 | 328,000.00 | 338,000.00 | 338,000.00 | 34,381 |
| Sep. 02, 2021 | 333,500.00 | 336,000.00 | 329,000.00 | 332,000.00 | 332,000.00 | 40,903 |
| Sep. 01, 2021 | 348,000.00 | 349,000.00 | 332,000.00 | 333,500.00 | 333,500.00 | 44,581 |
| Aug. 31, 2021 | 349,000.00 | 349,500.00 | 339,000.00 | 346,000.00 | 346,000.00 | 53,541 |
| Aug. 30, 2021 | 358,500.00 | 359,000.00 | 348,000.00 | 349,500.00 | 349,500.00 | 17,318 |
| Aug. 27, 2021 | 358,000.00 | 361,000.00 | 351,000.00 | 356,000.00 | 356,000.00 | 18,379 |
| Aug. 26, 2021 | 368,000.00 | 368,500.00 | 362,000.00 | 362,000.00 | 362,000.00 | 9,634 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
