051910.KS - LG Chem, Ltd.

KSE - KSE Delayed Price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023708,000.00716,000.00697,000.00706,000.00706,000.00133,917
25 May 2023719,000.00722,000.00709,000.00712,000.00712,000.00158,080
24 May 2023719,000.00734,000.00716,000.00720,000.00720,000.00181,354
23 May 2023705,000.00741,000.00700,000.00719,000.00719,000.00375,157
22 May 2023698,000.00707,000.00692,000.00700,000.00700,000.00161,714
19 May 2023710,000.00711,000.00697,000.00698,000.00698,000.00161,829
18 May 2023712,000.00714,000.00701,000.00709,000.00709,000.00151,282
17 May 2023692,000.00712,000.00687,000.00709,000.00709,000.00136,372
16 May 2023696,000.00707,000.00692,000.00695,000.00695,000.00179,012
15 May 2023685,000.00694,000.00677,000.00691,000.00691,000.00175,241
12 May 2023697,000.00700,000.00685,000.00688,000.00688,000.00232,162
11 May 2023712,000.00715,000.00691,000.00691,000.00691,000.00311,828
10 May 2023717,000.00723,000.00704,000.00709,000.00709,000.00201,484
09 May 2023726,000.00735,000.00710,000.00722,000.00722,000.00149,656
08 May 2023741,000.00747,000.00723,000.00726,000.00726,000.00150,083
04 May 2023727,000.00735,000.00724,000.00731,000.00731,000.00149,664
03 May 2023741,000.00742,000.00726,000.00726,000.00726,000.00159,157
02 May 2023750,000.00760,000.00738,000.00746,000.00746,000.00203,437
28 Apr 2023746,000.00750,000.00730,000.00740,000.00740,000.00257,164
27 Apr 2023734,000.00747,000.00726,000.00741,000.00741,000.00315,286
26 Apr 2023742,000.00746,000.00727,000.00727,000.00727,000.00240,656
25 Apr 2023774,000.00778,000.00729,000.00742,000.00742,000.00311,844
24 Apr 2023762,000.00780,000.00762,000.00767,000.00767,000.00221,374
21 Apr 2023798,000.00798,000.00766,000.00771,000.00771,000.00280,781
20 Apr 2023790,000.00807,000.00790,000.00800,000.00800,000.00281,434
19 Apr 2023820,000.00823,000.00790,000.00790,000.00790,000.00388,626
18 Apr 2023822,000.00830,000.00808,000.00825,000.00825,000.00359,378
17 Apr 2023802,000.00816,000.00782,000.00805,000.00805,000.00351,391
14 Apr 2023812,000.00813,000.00781,000.00802,000.00802,000.00372,206
13 Apr 2023760,000.00810,000.00760,000.00802,000.00802,000.00500,579
12 Apr 2023799,000.00821,000.00775,000.00775,000.00775,000.00614,112
11 Apr 2023768,000.00857,000.00765,000.00806,000.00806,000.001,194,745
10 Apr 2023721,000.00766,000.00718,000.00750,000.00750,000.00435,352
07 Apr 2023720,000.00720,000.00706,000.00714,000.00714,000.00176,079
06 Apr 2023728,000.00730,000.00712,000.00716,000.00716,000.00214,460
05 Apr 2023722,000.00739,000.00716,000.00732,000.00732,000.00173,102
04 Apr 2023717,000.00754,000.00716,000.00722,000.00722,000.00357,335
03 Apr 2023728,000.00730,000.00708,000.00712,000.00712,000.00210,319
31 Mar 2023699,000.00720,000.00692,000.00712,000.00712,000.00234,893
30 Mar 2023708,000.00709,000.00692,000.00696,000.00696,000.00181,406
29 Mar 2023704,000.00708,000.00695,000.00705,000.00705,000.00146,056
28 Mar 2023701,000.00704,000.00687,000.00704,000.00704,000.00238,741
27 Mar 2023702,000.00712,000.00691,000.00698,000.00698,000.00175,698
24 Mar 2023711,000.00714,000.00683,000.00690,000.00690,000.00243,174
23 Mar 2023697,000.00717,000.00695,000.00712,000.00712,000.00202,975
22 Mar 2023687,000.00703,000.00687,000.00703,000.00703,000.00206,510
21 Mar 2023690,000.00693,000.00673,000.00677,000.00677,000.00220,078
20 Mar 2023694,000.00703,000.00681,000.00683,000.00683,000.00242,829
17 Mar 2023743,000.00745,000.00696,000.00702,000.00702,000.00495,493
16 Mar 2023716,000.00731,000.00707,000.00730,000.00730,000.00224,294
15 Mar 2023719,000.00727,000.00711,000.00721,000.00721,000.00153,827
14 Mar 2023708,000.00718,000.00695,000.00705,000.00705,000.00189,009
13 Mar 2023714,000.00727,000.00699,000.00718,000.00718,000.00291,597
10 Mar 2023694,000.00710,000.00690,000.00707,000.00707,000.00195,645
09 Mar 2023720,000.00725,000.00700,000.00710,000.00710,000.00222,278
08 Mar 2023727,000.00727,000.00711,000.00715,000.00715,000.00229,545
07 Mar 2023733,000.00757,000.00730,000.00740,000.00740,000.00372,754
06 Mar 2023722,000.00727,000.00711,000.00726,000.00726,000.00274,209
03 Mar 2023687,000.00707,000.00684,000.00703,000.00703,000.00236,335
02 Mar 2023672,000.00684,000.00671,000.00678,000.00678,000.00174,629
28 Feb 2023663,000.00684,000.00659,000.00680,000.00680,000.00252,098
27 Feb 2023661,000.00666,000.00651,000.00657,000.00657,000.00175,530
24 Feb 2023668,000.00686,000.00666,000.00669,000.00669,000.001,287
23 Feb 2023666,000.00677,000.00659,000.00668,000.00668,000.00651
22 Feb 2023675,000.00680,000.00666,000.00666,000.00666,000.001,568
21 Feb 2023668,000.00690,000.00666,000.00687,000.00687,000.00874
20 Feb 2023696,000.00696,000.00666,000.00667,000.00667,000.001,884
17 Feb 2023707,000.00722,000.00686,000.00689,000.00689,000.001,521
16 Feb 2023680,000.00728,000.00675,000.00717,000.00717,000.001,056
15 Feb 2023676,000.00682,000.00669,000.00674,000.00674,000.00470
14 Feb 2023676,000.00682,000.00664,000.00676,000.00676,000.00351
13 Feb 2023674,000.00678,000.00663,000.00670,000.00670,000.00369
10 Feb 2023675,000.00680,000.00666,000.00680,000.00680,000.00499
09 Feb 2023664,000.00691,000.00657,000.00672,000.00672,000.00878
08 Feb 2023681,000.00686,000.00672,000.00673,000.00673,000.00492
07 Feb 2023653,000.00685,000.00653,000.00681,000.00681,000.00686
06 Feb 2023665,000.00672,000.00658,000.00658,000.00658,000.002,179
03 Feb 2023672,000.00676,000.00661,000.00674,000.00674,000.00824
02 Feb 2023695,000.00696,000.00672,000.00679,000.00679,000.001,147
01 Feb 2023682,000.00694,000.00677,000.00688,000.00688,000.00974
31 Jan 2023680,000.00700,000.00672,000.00690,000.00690,000.00642
30 Jan 2023688,000.00703,000.00677,000.00683,000.00683,000.00945
27 Jan 2023696,000.00696,000.00674,000.00683,000.00683,000.00701
26 Jan 2023653,000.00687,000.00645,000.00685,000.00685,000.00861
25 Jan 2023646,000.00655,000.00638,000.00652,000.00652,000.00418
20 Jan 2023623,000.00628,000.00612,000.00625,000.00625,000.00134,554
19 Jan 2023610,000.00621,000.00608,000.00621,000.00621,000.00143,197
18 Jan 2023624,000.00630,000.00609,000.00613,000.00613,000.00146,564
17 Jan 2023638,000.00641,000.00615,000.00619,000.00619,000.00192,280
16 Jan 2023645,000.00655,000.00637,000.00638,000.00638,000.00111,249
13 Jan 2023636,000.00649,000.00631,000.00644,000.00644,000.00153,532
12 Jan 2023643,000.00644,000.00629,000.00637,000.00637,000.00152,114
11 Jan 2023631,000.00642,000.00622,000.00634,000.00634,000.00130,042
10 Jan 2023632,000.00647,000.00628,000.00629,000.00629,000.00217,651
09 Jan 2023599,000.00627,000.00589,000.00624,000.00624,000.00187,189
06 Jan 2023581,000.00598,000.00575,000.00594,000.00594,000.00135,877
05 Jan 2023603,000.00609,000.00580,000.00581,000.00581,000.00190,445
04 Jan 2023594,000.00608,000.00586,000.00601,000.00601,000.00129,672
03 Jan 2023605,000.00610,000.00599,000.00601,000.00601,000.00112,173
02 Jan 2023596,000.00620,000.00596,000.00604,000.00604,000.00108,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...