Canada markets open in 2 hours 9 minutes

LG Chem, Ltd. (051915.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
329,500.00+5,000.00 (+1.54%)
At close: 03:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022330,500.00333,000.00319,500.00329,500.00329,500.0024,815
Jan. 20, 2022309,500.00327,500.00301,500.00324,500.00324,500.0014,051
Jan. 19, 2022318,000.00318,000.00301,000.00309,500.00309,500.0022,378
Jan. 18, 2022317,000.00323,500.00311,000.00320,000.00320,000.0017,700
Jan. 17, 2022324,000.00336,000.00313,000.00316,500.00316,500.0025,902
Jan. 14, 2022334,500.00334,500.00320,500.00324,000.00324,000.0026,739
Jan. 13, 2022338,500.00342,000.00328,500.00337,000.00337,000.0058,081
Jan. 12, 2022325,500.00341,500.00324,500.00341,500.00341,500.0049,062
Jan. 11, 2022312,500.00323,500.00312,500.00322,500.00322,500.0057,104
Jan. 10, 2022317,000.00319,500.00312,500.00314,000.00314,000.0040,249
Jan. 07, 2022312,000.00316,000.00304,000.00315,500.00315,500.0038,974
Jan. 06, 2022299,500.00305,500.00296,500.00305,500.00305,500.0029,665
Jan. 05, 2022296,000.00301,000.00289,000.00300,000.00300,000.0027,076
Jan. 04, 2022289,000.00296,500.00286,500.00294,500.00294,500.0020,218
Dec. 30, 2021295,000.00295,000.00286,000.00287,000.00287,000.0016,650
Dec. 29, 2021298,000.00300,000.00291,500.00295,000.00295,000.0024,939
Dec. 28, 2021299,000.00304,500.00299,000.00304,500.00304,500.0026,479
Dec. 27, 2021296,500.00301,000.00295,500.00299,000.00299,000.0013,097
Dec. 24, 2021296,500.00299,000.00295,000.00296,000.00296,000.0017,558
Dec. 23, 2021287,000.00296,500.00287,000.00296,000.00296,000.0023,915
Dec. 22, 2021295,500.00295,500.00285,000.00287,000.00287,000.0025,643
Dec. 21, 2021300,500.00301,000.00288,000.00293,500.00293,500.0033,095
Dec. 20, 2021315,000.00315,000.00300,000.00300,500.00300,500.0036,437
Dec. 17, 2021320,000.00322,000.00317,000.00317,000.00317,000.0048,380
Dec. 16, 2021326,000.00329,500.00322,000.00323,000.00323,000.0015,181
Dec. 15, 2021321,000.00324,000.00319,500.00323,000.00323,000.0014,491
Dec. 14, 2021331,000.00334,000.00322,000.00322,000.00322,000.0021,367
Dec. 13, 2021341,000.00341,000.00331,500.00334,500.00334,500.0014,725
Dec. 10, 2021343,000.00343,000.00338,500.00339,500.00339,500.009,538
Dec. 09, 2021352,000.00354,000.00344,000.00344,000.00344,000.0017,932
Dec. 08, 2021340,000.00353,000.00339,000.00349,000.00349,000.0021,769
Dec. 07, 2021336,000.00339,000.00333,500.00339,000.00339,000.005,243
Dec. 06, 2021337,500.00337,500.00331,000.00334,000.00334,000.007,065
Dec. 03, 2021343,500.00343,500.00336,000.00337,500.00337,500.009,225
Dec. 02, 2021336,500.00348,500.00332,500.00342,500.00342,500.0015,830
Dec. 01, 2021324,000.00337,500.00321,000.00334,500.00334,500.0020,328
Nov. 30, 2021343,000.00345,500.00323,000.00323,000.00323,000.0044,909
Nov. 29, 2021337,000.00345,000.00335,000.00340,000.00340,000.009,485
Nov. 26, 2021355,000.00356,000.00342,000.00342,000.00342,000.0010,843
Nov. 25, 2021364,000.00364,000.00355,000.00355,000.00355,000.0010,098
Nov. 24, 2021368,500.00368,500.00363,500.00363,500.00363,500.0011,049
Nov. 23, 2021371,000.00371,000.00361,500.00370,000.00370,000.0016,200
Nov. 22, 2021369,000.00373,000.00365,000.00373,000.00373,000.0010,785
Nov. 19, 2021367,000.00371,500.00362,000.00369,500.00369,500.0010,984
Nov. 18, 2021365,000.00371,000.00355,500.00371,000.00371,000.0016,702
Nov. 17, 2021374,500.00374,500.00361,500.00364,000.00364,000.0010,421
Nov. 16, 2021365,000.00373,000.00364,000.00373,000.00373,000.0015,719
Nov. 15, 2021369,000.00369,000.00360,500.00362,000.00362,000.008,852
Nov. 12, 2021355,000.00368,500.00354,000.00368,500.00368,500.0012,336
Nov. 11, 2021342,000.00354,000.00342,000.00354,000.00354,000.0013,587
Nov. 10, 2021350,000.00350,000.00339,500.00342,000.00342,000.0010,946
Nov. 09, 2021356,000.00357,500.00350,500.00350,500.00350,500.008,789
Nov. 08, 2021364,000.00364,500.00355,000.00355,500.00355,500.006,212
Nov. 05, 2021362,000.00363,500.00355,000.00363,500.00363,500.006,544
Nov. 04, 2021360,000.00362,500.00358,000.00362,000.00362,000.0012,410
Nov. 03, 2021375,000.00377,000.00354,500.00359,500.00359,500.0027,835
Nov. 02, 2021376,500.00384,000.00376,000.00377,500.00377,500.009,154
Nov. 01, 2021383,500.00385,000.00375,500.00375,500.00375,500.008,141
Oct. 29, 2021397,000.00397,000.00383,000.00383,500.00383,500.0015,177
Oct. 28, 2021391,000.00398,000.00388,000.00392,500.00392,500.0020,880
Oct. 27, 2021398,500.00398,500.00389,000.00390,500.00390,500.0026,300
Oct. 26, 2021398,500.00400,000.00395,000.00400,000.00400,000.009,589
Oct. 25, 2021387,500.00394,000.00381,000.00390,500.00390,500.008,197
Oct. 22, 2021392,000.00395,500.00383,500.00387,000.00387,000.0021,968
Oct. 21, 2021406,000.00406,000.00388,000.00394,500.00394,500.0013,289
Oct. 20, 2021405,500.00412,500.00405,000.00406,500.00406,500.0016,332
Oct. 19, 2021401,500.00404,000.00395,000.00403,500.00403,500.0017,110
Oct. 18, 2021399,500.00401,500.00396,000.00399,500.00399,500.0015,442
Oct. 15, 2021395,500.00400,500.00391,500.00399,500.00399,500.0036,081
Oct. 14, 2021388,500.00396,000.00385,000.00395,500.00395,500.0024,272
Oct. 13, 2021376,000.00384,500.00372,500.00384,000.00384,000.0023,411
Oct. 12, 2021367,000.00376,000.00366,500.00376,000.00376,000.0021,096
Oct. 08, 2021361,500.00367,500.00358,500.00365,000.00365,000.0019,360
Oct. 07, 2021364,500.00367,000.00358,500.00359,000.00359,000.0011,652
Oct. 06, 2021371,000.00375,500.00360,000.00367,500.00367,500.0012,081
Oct. 05, 2021372,000.00374,000.00355,000.00370,000.00370,000.0015,907
Oct. 01, 2021375,500.00379,000.00373,000.00377,000.00377,000.0017,116
Sep. 30, 2021376,000.00380,000.00370,500.00375,500.00375,500.0013,830
Sep. 29, 2021379,000.00383,500.00371,000.00376,500.00376,500.0030,481
Sep. 28, 2021373,500.00384,500.00368,500.00384,500.00384,500.0027,859
Sep. 27, 2021357,500.00373,500.00355,000.00373,500.00373,500.0024,539
Sep. 24, 2021355,500.00359,500.00351,000.00359,000.00359,000.0017,196
Sep. 23, 2021337,500.00356,000.00337,000.00354,500.00354,500.0024,970
Sep. 17, 2021343,000.00343,000.00338,000.00338,000.00338,000.0027,703
Sep. 16, 2021344,500.00345,000.00340,000.00343,000.00343,000.0014,022
Sep. 15, 2021346,000.00346,500.00337,500.00345,000.00345,000.0025,567
Sep. 14, 2021353,000.00355,500.00345,500.00345,500.00345,500.0020,361
Sep. 13, 2021357,500.00358,000.00353,000.00353,500.00353,500.0018,455
Sep. 10, 2021356,500.00357,000.00352,000.00357,000.00357,000.0020,140
Sep. 09, 2021355,000.00355,500.00352,000.00355,500.00355,500.0017,733
Sep. 08, 2021353,000.00357,500.00350,000.00357,500.00357,500.0032,832
Sep. 07, 2021349,000.00352,000.00347,500.00352,000.00352,000.0018,844
Sep. 06, 2021338,000.00347,000.00336,000.00346,500.00346,500.0023,629
Sep. 03, 2021332,000.00338,000.00328,000.00338,000.00338,000.0034,381
Sep. 02, 2021333,500.00336,000.00329,000.00332,000.00332,000.0040,903
Sep. 01, 2021348,000.00349,000.00332,000.00333,500.00333,500.0044,581
Aug. 31, 2021349,000.00349,500.00339,000.00346,000.00346,000.0053,541
Aug. 30, 2021358,500.00359,000.00348,000.00349,500.00349,500.0017,318
Aug. 27, 2021358,000.00361,000.00351,000.00356,000.00356,000.0018,379
Aug. 26, 2021368,000.00368,500.00362,000.00362,000.00362,000.009,634
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...