Singapore markets open in 5 hours 17 minutes

LG Chem, Ltd. (051910.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
391,500.00-6,500.00 (-1.63%)
At close: 03:30PM KST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024398,000.00399,500.00390,500.00391,500.00391,500.00321,170
17 May 2024400,000.00404,000.00397,000.00398,000.00398,000.00204,095
16 May 2024408,500.00411,000.00403,000.00404,000.00404,000.00293,066
14 May 2024393,000.00407,000.00392,500.00402,500.00402,500.00293,777
13 May 2024396,000.00396,000.00386,500.00391,000.00391,000.00277,871
10 May 2024401,000.00404,500.00395,500.00397,000.00397,000.00116,254
09 May 2024401,500.00403,500.00396,500.00396,500.00396,500.00231,065
08 May 2024401,500.00403,500.00397,000.00402,000.00402,000.00150,249
07 May 2024406,000.00407,500.00396,000.00402,000.00402,000.00252,320
03 May 2024406,000.00408,000.00399,500.00403,500.00403,500.00146,460
02 May 2024406,000.00412,000.00397,500.00405,000.00405,000.00276,804
30 Apr 2024397,500.00412,000.00390,500.00402,500.00402,500.00525,542
29 Apr 2024377,500.00400,500.00377,000.00395,500.00395,500.00607,744
26 Apr 2024373,500.00376,000.00368,500.00373,500.00373,500.00224,588
25 Apr 2024377,000.00380,000.00371,500.00373,000.00373,000.00258,272
24 Apr 2024382,500.00389,500.00379,000.00381,500.00381,500.00293,307
23 Apr 2024374,000.00376,500.00368,500.00372,000.00372,000.00244,370
22 Apr 2024376,000.00381,000.00372,500.00378,000.00378,000.00301,294
19 Apr 2024374,500.00374,500.00366,000.00370,500.00370,500.00348,850
18 Apr 2024377,500.00382,500.00376,500.00378,500.00378,500.00264,859
17 Apr 2024385,000.00391,000.00375,500.00375,500.00375,500.00301,786
16 Apr 2024388,000.00390,000.00380,000.00382,000.00382,000.00304,367
15 Apr 2024389,500.00400,500.00387,000.00394,500.00394,500.00242,936
12 Apr 2024391,500.00402,500.00387,000.00393,000.00393,000.00260,610
11 Apr 2024387,000.00394,500.00386,500.00387,000.00387,000.00490,848
09 Apr 2024397,000.00398,500.00391,000.00395,000.00395,000.00255,430
08 Apr 2024395,500.00399,000.00384,000.00394,000.00394,000.00464,147
05 Apr 2024397,000.00404,500.00395,000.00400,000.00400,000.00340,599
04 Apr 2024406,500.00408,500.00399,000.00402,500.00402,500.00274,989
03 Apr 2024416,000.00418,500.00400,500.00403,000.00403,000.00479,871
02 Apr 2024426,500.00429,500.00420,500.00424,000.00424,000.00250,523
01 Apr 2024440,000.00442,000.00429,000.00430,500.00430,500.00239,956
29 Mar 2024440,500.00442,500.00436,000.00439,000.00439,000.00158,560
28 Mar 2024443,000.00447,000.00437,000.00440,000.00440,000.00210,043
27 Mar 2024445,500.00453,000.00441,000.00444,000.00444,000.00236,697
26 Mar 2024458,500.00466,000.00449,000.00449,000.00449,000.00303,727
25 Mar 2024450,500.00465,500.00450,500.00460,500.00460,500.00275,423
22 Mar 2024439,000.00453,500.00436,000.00449,500.00449,500.00263,558
21 Mar 2024442,000.00446,000.00438,000.00439,000.00439,000.00214,431
20 Mar 2024440,500.00444,000.00435,500.00438,500.00438,500.00165,255
19 Mar 2024440,500.00440,500.00431,000.00436,500.00436,500.00229,435
18 Mar 2024434,000.00443,000.00431,500.00440,000.00440,000.00237,874
15 Mar 2024437,000.00438,000.00430,000.00431,000.00431,000.00310,713
14 Mar 2024450,000.00454,000.00438,500.00440,000.00440,000.00410,324
13 Mar 2024452,000.00471,000.00449,000.00450,000.00450,000.00382,300
12 Mar 2024441,000.00454,500.00441,000.00450,500.00450,500.00364,050
11 Mar 2024440,000.00441,000.00435,000.00436,000.00436,000.00181,317
08 Mar 2024448,000.00456,500.00440,500.00443,000.00443,000.00288,423
07 Mar 2024443,000.00446,000.00434,000.00443,000.00443,000.00311,412
06 Mar 2024448,000.00456,500.00441,000.00441,500.00441,500.00290,385
05 Mar 2024454,500.00457,000.00445,000.00452,500.00452,500.00242,147
04 Mar 2024452,500.00471,500.00452,500.00462,000.00462,000.00290,424
29 Feb 2024459,500.00465,000.00453,000.00453,000.00453,000.00448,418
28 Feb 2024469,000.00472,500.00463,500.00464,500.00464,500.00186,537
27 Feb 2024488,500.00494,000.00465,000.00466,000.00466,000.00359,912
26 Feb 2024470,500.00475,000.00459,000.00472,500.00472,500.00376,704
23 Feb 2024478,500.00482,000.00467,000.00472,000.00472,000.00512,499
22 Feb 2024495,000.00502,000.00481,000.00481,000.00481,000.00451,942
21 Feb 2024503,000.00504,000.00491,000.00500,000.00500,000.00293,801
20 Feb 2024507,000.00513,000.00491,500.00506,000.00506,000.00295,676
19 Feb 2024508,000.00520,000.00504,000.00508,000.00508,000.00358,152
16 Feb 2024489,000.00515,000.00488,000.00504,000.00504,000.00587,439
15 Feb 2024468,000.00488,500.00468,000.00484,000.00484,000.00423,918
14 Feb 2024460,500.00463,500.00449,000.00461,000.00461,000.00323,305
13 Feb 2024473,000.00475,000.00469,500.00471,000.00471,000.00379,733
08 Feb 2024489,000.00489,000.00470,500.00470,500.00470,500.00768,536
07 Feb 2024464,500.00474,500.00456,000.00463,500.00463,500.00363,161
06 Feb 2024454,000.00470,000.00453,000.00462,500.00462,500.00311,282
05 Feb 2024465,500.00477,500.00456,500.00467,000.00467,000.00487,996
02 Feb 2024451,000.00468,500.00433,000.00461,000.00461,000.00679,677
01 Feb 2024426,500.00433,000.00417,000.00430,000.00430,000.00312,842
31 Jan 2024425,500.00441,500.00423,500.00434,500.00434,500.00245,248
30 Jan 2024425,500.00445,000.00425,500.00426,500.00426,500.00287,657
29 Jan 2024421,500.00430,500.00419,500.00425,000.00425,000.00245,972
26 Jan 2024402,500.00424,000.00401,500.00416,500.00416,500.00312,594
25 Jan 2024398,500.00407,500.00393,000.00404,500.00404,500.00197,843
24 Jan 2024390,000.00409,500.00389,000.00400,500.00400,500.00288,449
23 Jan 2024383,500.00393,500.00383,500.00391,000.00391,000.00285,986
22 Jan 2024404,000.00408,000.00384,500.00387,000.00387,000.00474,355
19 Jan 2024415,500.00417,000.00400,500.00404,500.00404,500.00287,727
18 Jan 2024403,500.00416,000.00403,000.00412,000.00412,000.00308,307
17 Jan 2024427,500.00431,000.00408,000.00408,500.00408,500.00627,074
16 Jan 2024433,500.00438,000.00430,500.00432,000.00432,000.00241,396
15 Jan 2024445,000.00447,500.00438,500.00438,500.00438,500.0063,628
12 Jan 2024461,000.00462,000.00445,000.00449,000.00449,000.00357,185
11 Jan 2024458,500.00466,000.00458,500.00459,500.00459,500.00243,938
10 Jan 2024472,000.00473,500.00463,000.00464,500.00464,500.00146,052
09 Jan 2024486,000.00486,500.00471,500.00471,500.00471,500.00146,249
08 Jan 2024490,500.00490,500.00478,000.00479,000.00479,000.00122,976
05 Jan 2024482,000.00491,500.00479,000.00482,500.00482,500.00131,560
04 Jan 2024476,000.00486,000.00475,000.00481,000.00481,000.00147,635
03 Jan 2024490,500.00490,500.00480,500.00480,500.00480,500.00168,770
02 Jan 2024494,000.00496,000.00488,000.00493,500.00493,500.00160,698
28 Dec 2023488,000.00499,000.00483,500.00499,000.00499,000.00199,695
27 Dec 2023490,500.00493,000.00483,000.00486,000.00486,000.00202,496
27 Dec 20233500 Dividend
26 Dec 2023494,500.00499,500.00485,500.00490,500.00487,000.00160,900
22 Dec 2023498,000.00499,000.00490,000.00490,000.00486,503.56140,767
21 Dec 2023501,000.00504,000.00493,500.00495,000.00491,467.91206,883
20 Dec 2023502,000.00507,000.00501,000.00504,000.00500,403.69197,344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...