Singapore markets closed
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,941.48 -32.27 (-0.81%) Dow
31,928.62 +48.38 (+0.15%) Nasdaq
11,264.45 -270.83 (-2.35%) BTC-USD
29,721.99 +381.96 (+1.30%) CMC Crypto 200
660.57 +4.74 (+0.72%)
LG Chem, Ltd. (051910.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 |
|---|---|---|---|---|---|---|
| 25 May 2022 | 549,000.00 | 550,000.00 | 534,000.00 | 534,000.00 | 534,000.00 | 197,668 |
| 24 May 2022 | 544,000.00 | 551,000.00 | 537,000.00 | 539,000.00 | 539,000.00 | 198,053 |
| 23 May 2022 | 547,000.00 | 555,000.00 | 538,000.00 | 543,000.00 | 543,000.00 | 270,359 |
| 20 May 2022 | 505,000.00 | 546,000.00 | 505,000.00 | 545,000.00 | 545,000.00 | 531,053 |
| 19 May 2022 | 495,000.00 | 507,000.00 | 495,000.00 | 502,000.00 | 502,000.00 | 200,969 |
| 18 May 2022 | 520,000.00 | 525,000.00 | 510,000.00 | 512,000.00 | 512,000.00 | 168,961 |
| 17 May 2022 | 501,000.00 | 509,000.00 | 497,000.00 | 505,000.00 | 505,000.00 | 159,223 |
| 16 May 2022 | 515,000.00 | 524,000.00 | 505,000.00 | 507,000.00 | 507,000.00 | 140,135 |
| 13 May 2022 | 493,000.00 | 515,000.00 | 492,500.00 | 510,000.00 | 510,000.00 | 220,604 |
| 12 May 2022 | 511,000.00 | 514,000.00 | 485,500.00 | 485,500.00 | 485,500.00 | 276,864 |
| 11 May 2022 | 496,500.00 | 520,000.00 | 495,000.00 | 520,000.00 | 520,000.00 | 238,476 |
| 10 May 2022 | 490,000.00 | 505,000.00 | 480,000.00 | 501,000.00 | 501,000.00 | 449,131 |
| 06 May 2022 | 518,000.00 | 524,000.00 | 510,000.00 | 520,000.00 | 520,000.00 | 200,642 |
| 04 May 2022 | 519,000.00 | 525,000.00 | 516,000.00 | 518,000.00 | 518,000.00 | 130,210 |
| 03 May 2022 | 519,000.00 | 526,000.00 | 515,000.00 | 517,000.00 | 517,000.00 | 161,916 |
| 02 May 2022 | 513,000.00 | 530,000.00 | 513,000.00 | 526,000.00 | 526,000.00 | 223,203 |
| 29 Apr 2022 | 506,000.00 | 527,000.00 | 502,000.00 | 519,000.00 | 519,000.00 | 479,495 |
| 28 Apr 2022 | 470,000.00 | 505,000.00 | 469,500.00 | 502,000.00 | 502,000.00 | 553,556 |
| 27 Apr 2022 | 461,000.00 | 466,500.00 | 455,000.00 | 463,000.00 | 463,000.00 | 283,075 |
| 26 Apr 2022 | 487,500.00 | 494,500.00 | 475,000.00 | 475,000.00 | 475,000.00 | 198,963 |
| 25 Apr 2022 | 475,000.00 | 497,500.00 | 471,500.00 | 486,000.00 | 486,000.00 | 229,146 |
| 22 Apr 2022 | 498,000.00 | 498,500.00 | 483,000.00 | 486,000.00 | 486,000.00 | 239,523 |
| 21 Apr 2022 | 505,000.00 | 509,000.00 | 500,000.00 | 503,000.00 | 503,000.00 | 110,061 |
| 20 Apr 2022 | 504,000.00 | 513,000.00 | 499,000.00 | 505,000.00 | 505,000.00 | 131,581 |
| 19 Apr 2022 | 503,000.00 | 510,000.00 | 499,500.00 | 503,000.00 | 503,000.00 | 86,974 |
| 18 Apr 2022 | 500,000.00 | 504,000.00 | 493,500.00 | 500,000.00 | 500,000.00 | 81,451 |
| 15 Apr 2022 | 510,000.00 | 513,000.00 | 502,000.00 | 505,000.00 | 505,000.00 | 79,943 |
| 14 Apr 2022 | 510,000.00 | 519,000.00 | 510,000.00 | 514,000.00 | 514,000.00 | 126,954 |
| 13 Apr 2022 | 507,000.00 | 518,000.00 | 505,000.00 | 518,000.00 | 518,000.00 | 89,777 |
| 12 Apr 2022 | 497,000.00 | 509,000.00 | 497,000.00 | 505,000.00 | 505,000.00 | 149,845 |
| 11 Apr 2022 | 518,000.00 | 524,000.00 | 507,000.00 | 510,000.00 | 510,000.00 | 111,018 |
| 08 Apr 2022 | 518,000.00 | 527,000.00 | 513,000.00 | 525,000.00 | 525,000.00 | 128,480 |
| 07 Apr 2022 | 519,000.00 | 524,000.00 | 511,000.00 | 518,000.00 | 518,000.00 | 196,367 |
| 06 Apr 2022 | 536,000.00 | 539,000.00 | 529,000.00 | 530,000.00 | 530,000.00 | 125,060 |
| 05 Apr 2022 | 537,000.00 | 546,000.00 | 534,000.00 | 540,000.00 | 540,000.00 | 225,685 |
| 04 Apr 2022 | 522,000.00 | 527,000.00 | 516,000.00 | 526,000.00 | 526,000.00 | 95,926 |
| 01 Apr 2022 | 538,000.00 | 545,000.00 | 520,000.00 | 523,000.00 | 523,000.00 | 198,741 |
| 31 Mar 2022 | 523,000.00 | 534,000.00 | 517,000.00 | 532,000.00 | 532,000.00 | 169,611 |
| 30 Mar 2022 | 528,000.00 | 531,000.00 | 521,000.00 | 525,000.00 | 525,000.00 | 175,835 |
| 29 Mar 2022 | 528,000.00 | 532,000.00 | 522,000.00 | 523,000.00 | 523,000.00 | 144,803 |
| 28 Mar 2022 | 527,000.00 | 530,000.00 | 510,000.00 | 523,000.00 | 523,000.00 | 186,517 |
| 25 Mar 2022 | 536,000.00 | 537,000.00 | 520,000.00 | 526,000.00 | 526,000.00 | 322,408 |
| 24 Mar 2022 | 518,000.00 | 532,000.00 | 512,000.00 | 531,000.00 | 531,000.00 | 523,564 |
| 23 Mar 2022 | 497,500.00 | 510,000.00 | 494,500.00 | 508,000.00 | 508,000.00 | 307,359 |
| 22 Mar 2022 | 496,500.00 | 497,000.00 | 487,500.00 | 492,000.00 | 492,000.00 | 222,919 |
| 21 Mar 2022 | 488,500.00 | 488,500.00 | 488,500.00 | 488,500.00 | 488,500.00 | - |
| 18 Mar 2022 | 480,000.00 | 491,500.00 | 473,000.00 | 488,500.00 | 488,500.00 | 559,378 |
| 17 Mar 2022 | 442,000.00 | 442,000.00 | 442,000.00 | 442,000.00 | 442,000.00 | - |
| 16 Mar 2022 | 446,000.00 | 446,500.00 | 437,000.00 | 442,000.00 | 442,000.00 | 425,454 |
| 15 Mar 2022 | 457,000.00 | 457,000.00 | 457,000.00 | 457,000.00 | 457,000.00 | - |
| 14 Mar 2022 | 465,000.00 | 472,000.00 | 454,000.00 | 457,000.00 | 457,000.00 | 617,168 |
| 11 Mar 2022 | 496,000.00 | 499,500.00 | 469,500.00 | 472,000.00 | 472,000.00 | 713,668 |
| 10 Mar 2022 | 503,000.00 | 503,000.00 | 503,000.00 | 503,000.00 | 503,000.00 | - |
| 08 Mar 2022 | 501,000.00 | 513,000.00 | 498,000.00 | 503,000.00 | 503,000.00 | 289,591 |
| 07 Mar 2022 | 522,000.00 | 526,000.00 | 503,000.00 | 514,000.00 | 514,000.00 | 454,602 |
| 04 Mar 2022 | 558,000.00 | 558,000.00 | 558,000.00 | 558,000.00 | 558,000.00 | - |
| 03 Mar 2022 | 559,000.00 | 565,000.00 | 551,000.00 | 558,000.00 | 558,000.00 | 228,286 |
| 02 Mar 2022 | 565,000.00 | 565,000.00 | 549,000.00 | 555,000.00 | 555,000.00 | 276,155 |
| 28 Feb 2022 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | 554,000.00 | - |
| 25 Feb 2022 | 562,000.00 | 564,000.00 | 546,000.00 | 554,000.00 | 554,000.00 | 371,646 |
| 24 Feb 2022 | 577,000.00 | 580,000.00 | 548,000.00 | 549,000.00 | 549,000.00 | 498,865 |
| 23 Feb 2022 | 629,000.00 | 629,000.00 | 629,000.00 | 629,000.00 | 629,000.00 | - |
| 22 Feb 2022 | 629,000.00 | 629,000.00 | 629,000.00 | 629,000.00 | 629,000.00 | - |
| 21 Feb 2022 | 629,000.00 | 629,000.00 | 629,000.00 | 629,000.00 | 629,000.00 | - |
| 18 Feb 2022 | 633,000.00 | 648,000.00 | 629,000.00 | 629,000.00 | 629,000.00 | 182,644 |
| 17 Feb 2022 | 650,000.00 | 654,000.00 | 635,000.00 | 640,000.00 | 640,000.00 | 294,891 |
| 16 Feb 2022 | 650,000.00 | 657,000.00 | 636,000.00 | 653,000.00 | 653,000.00 | 380,506 |
| 15 Feb 2022 | 630,000.00 | 654,000.00 | 622,000.00 | 622,000.00 | 622,000.00 | 277,189 |
| 14 Feb 2022 | 632,000.00 | 640,000.00 | 618,000.00 | 619,000.00 | 619,000.00 | 219,372 |
| 11 Feb 2022 | 645,000.00 | 658,000.00 | 633,000.00 | 633,000.00 | 633,000.00 | 310,519 |
| 10 Feb 2022 | 613,000.00 | 666,000.00 | 613,000.00 | 661,000.00 | 661,000.00 | 694,375 |
| 09 Feb 2022 | 639,000.00 | 639,000.00 | 639,000.00 | 639,000.00 | 639,000.00 | - |
| 08 Feb 2022 | 639,000.00 | 639,000.00 | 639,000.00 | 639,000.00 | 639,000.00 | - |
| 07 Feb 2022 | 676,000.00 | 677,000.00 | 638,000.00 | 639,000.00 | 639,000.00 | 317,108 |
| 04 Feb 2022 | 680,000.00 | 687,000.00 | 668,000.00 | 678,000.00 | 678,000.00 | 217,715 |
| 03 Feb 2022 | 677,000.00 | 691,000.00 | 661,000.00 | 677,000.00 | 677,000.00 | 356,414 |
| 28 Jan 2022 | 628,000.00 | 643,000.00 | 622,000.00 | 639,000.00 | 639,000.00 | 528,869 |
| 27 Jan 2022 | 644,000.00 | 669,000.00 | 605,000.00 | 610,000.00 | 610,000.00 | 882,032 |
| 26 Jan 2022 | 643,000.00 | 643,000.00 | 643,000.00 | 643,000.00 | 643,000.00 | - |
| 25 Jan 2022 | 654,000.00 | 668,000.00 | 630,000.00 | 643,000.00 | 643,000.00 | 349,700 |
| 24 Jan 2022 | 693,000.00 | 694,000.00 | 663,000.00 | 671,000.00 | 671,000.00 | 246,196 |
| 21 Jan 2022 | 697,000.00 | 710,000.00 | 679,000.00 | 694,000.00 | 694,000.00 | 324,652 |
| 20 Jan 2022 | 640,000.00 | 697,000.00 | 633,000.00 | 696,000.00 | 696,000.00 | 450,658 |
| 19 Jan 2022 | 690,000.00 | 693,000.00 | 643,000.00 | 653,000.00 | 653,000.00 | 440,752 |
| 18 Jan 2022 | 713,000.00 | 720,000.00 | 691,000.00 | 694,000.00 | 694,000.00 | 245,949 |
| 17 Jan 2022 | 713,000.00 | 732,000.00 | 698,000.00 | 707,000.00 | 707,000.00 | 281,141 |
| 14 Jan 2022 | 746,000.00 | 752,000.00 | 712,000.00 | 716,000.00 | 716,000.00 | 319,701 |
| 13 Jan 2022 | 766,000.00 | 767,000.00 | 742,000.00 | 755,000.00 | 755,000.00 | 545,491 |
| 12 Jan 2022 | 750,000.00 | 774,000.00 | 747,000.00 | 773,000.00 | 773,000.00 | 646,296 |
| 11 Jan 2022 | 708,000.00 | 735,000.00 | 707,000.00 | 734,000.00 | 734,000.00 | 462,973 |
| 10 Jan 2022 | 732,000.00 | 732,000.00 | 695,000.00 | 710,000.00 | 710,000.00 | 549,323 |
| 07 Jan 2022 | 720,000.00 | 722,000.00 | 691,000.00 | 719,000.00 | 719,000.00 | 836,306 |
| 06 Jan 2022 | 670,000.00 | 691,000.00 | 662,000.00 | 690,000.00 | 690,000.00 | 692,603 |
| 05 Jan 2022 | 652,000.00 | 666,000.00 | 635,000.00 | 664,000.00 | 664,000.00 | 523,345 |
| 04 Jan 2022 | 626,000.00 | 645,000.00 | 620,000.00 | 644,000.00 | 644,000.00 | 406,952 |
| 30 Dec 2021 | 630,000.00 | 630,000.00 | 611,000.00 | 615,000.00 | 615,000.00 | 243,420 |
| 29 Dec 2021 | 629,000.00 | 632,000.00 | 624,000.00 | 628,000.00 | 628,000.00 | 161,669 |
| 29 Dec 2021 | 12000 Dividend | |||||
| 28 Dec 2021 | 630,000.00 | 633,000.00 | 624,000.00 | 632,000.00 | 620,000.00 | 181,706 |
| 27 Dec 2021 | 620,000.00 | 632,000.00 | 616,000.00 | 627,000.00 | 615,094.94 | 147,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
