Singapore markets closed

LG Chem, Ltd. (051910.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
534,000.00-5,000.00 (-0.93%)
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
25 May 2022549,000.00550,000.00534,000.00534,000.00534,000.00197,668
24 May 2022544,000.00551,000.00537,000.00539,000.00539,000.00198,053
23 May 2022547,000.00555,000.00538,000.00543,000.00543,000.00270,359
20 May 2022505,000.00546,000.00505,000.00545,000.00545,000.00531,053
19 May 2022495,000.00507,000.00495,000.00502,000.00502,000.00200,969
18 May 2022520,000.00525,000.00510,000.00512,000.00512,000.00168,961
17 May 2022501,000.00509,000.00497,000.00505,000.00505,000.00159,223
16 May 2022515,000.00524,000.00505,000.00507,000.00507,000.00140,135
13 May 2022493,000.00515,000.00492,500.00510,000.00510,000.00220,604
12 May 2022511,000.00514,000.00485,500.00485,500.00485,500.00276,864
11 May 2022496,500.00520,000.00495,000.00520,000.00520,000.00238,476
10 May 2022490,000.00505,000.00480,000.00501,000.00501,000.00449,131
06 May 2022518,000.00524,000.00510,000.00520,000.00520,000.00200,642
04 May 2022519,000.00525,000.00516,000.00518,000.00518,000.00130,210
03 May 2022519,000.00526,000.00515,000.00517,000.00517,000.00161,916
02 May 2022513,000.00530,000.00513,000.00526,000.00526,000.00223,203
29 Apr 2022506,000.00527,000.00502,000.00519,000.00519,000.00479,495
28 Apr 2022470,000.00505,000.00469,500.00502,000.00502,000.00553,556
27 Apr 2022461,000.00466,500.00455,000.00463,000.00463,000.00283,075
26 Apr 2022487,500.00494,500.00475,000.00475,000.00475,000.00198,963
25 Apr 2022475,000.00497,500.00471,500.00486,000.00486,000.00229,146
22 Apr 2022498,000.00498,500.00483,000.00486,000.00486,000.00239,523
21 Apr 2022505,000.00509,000.00500,000.00503,000.00503,000.00110,061
20 Apr 2022504,000.00513,000.00499,000.00505,000.00505,000.00131,581
19 Apr 2022503,000.00510,000.00499,500.00503,000.00503,000.0086,974
18 Apr 2022500,000.00504,000.00493,500.00500,000.00500,000.0081,451
15 Apr 2022510,000.00513,000.00502,000.00505,000.00505,000.0079,943
14 Apr 2022510,000.00519,000.00510,000.00514,000.00514,000.00126,954
13 Apr 2022507,000.00518,000.00505,000.00518,000.00518,000.0089,777
12 Apr 2022497,000.00509,000.00497,000.00505,000.00505,000.00149,845
11 Apr 2022518,000.00524,000.00507,000.00510,000.00510,000.00111,018
08 Apr 2022518,000.00527,000.00513,000.00525,000.00525,000.00128,480
07 Apr 2022519,000.00524,000.00511,000.00518,000.00518,000.00196,367
06 Apr 2022536,000.00539,000.00529,000.00530,000.00530,000.00125,060
05 Apr 2022537,000.00546,000.00534,000.00540,000.00540,000.00225,685
04 Apr 2022522,000.00527,000.00516,000.00526,000.00526,000.0095,926
01 Apr 2022538,000.00545,000.00520,000.00523,000.00523,000.00198,741
31 Mar 2022523,000.00534,000.00517,000.00532,000.00532,000.00169,611
30 Mar 2022528,000.00531,000.00521,000.00525,000.00525,000.00175,835
29 Mar 2022528,000.00532,000.00522,000.00523,000.00523,000.00144,803
28 Mar 2022527,000.00530,000.00510,000.00523,000.00523,000.00186,517
25 Mar 2022536,000.00537,000.00520,000.00526,000.00526,000.00322,408
24 Mar 2022518,000.00532,000.00512,000.00531,000.00531,000.00523,564
23 Mar 2022497,500.00510,000.00494,500.00508,000.00508,000.00307,359
22 Mar 2022496,500.00497,000.00487,500.00492,000.00492,000.00222,919
21 Mar 2022488,500.00488,500.00488,500.00488,500.00488,500.00-
18 Mar 2022480,000.00491,500.00473,000.00488,500.00488,500.00559,378
17 Mar 2022442,000.00442,000.00442,000.00442,000.00442,000.00-
16 Mar 2022446,000.00446,500.00437,000.00442,000.00442,000.00425,454
15 Mar 2022457,000.00457,000.00457,000.00457,000.00457,000.00-
14 Mar 2022465,000.00472,000.00454,000.00457,000.00457,000.00617,168
11 Mar 2022496,000.00499,500.00469,500.00472,000.00472,000.00713,668
10 Mar 2022503,000.00503,000.00503,000.00503,000.00503,000.00-
08 Mar 2022501,000.00513,000.00498,000.00503,000.00503,000.00289,591
07 Mar 2022522,000.00526,000.00503,000.00514,000.00514,000.00454,602
04 Mar 2022558,000.00558,000.00558,000.00558,000.00558,000.00-
03 Mar 2022559,000.00565,000.00551,000.00558,000.00558,000.00228,286
02 Mar 2022565,000.00565,000.00549,000.00555,000.00555,000.00276,155
28 Feb 2022554,000.00554,000.00554,000.00554,000.00554,000.00-
25 Feb 2022562,000.00564,000.00546,000.00554,000.00554,000.00371,646
24 Feb 2022577,000.00580,000.00548,000.00549,000.00549,000.00498,865
23 Feb 2022629,000.00629,000.00629,000.00629,000.00629,000.00-
22 Feb 2022629,000.00629,000.00629,000.00629,000.00629,000.00-
21 Feb 2022629,000.00629,000.00629,000.00629,000.00629,000.00-
18 Feb 2022633,000.00648,000.00629,000.00629,000.00629,000.00182,644
17 Feb 2022650,000.00654,000.00635,000.00640,000.00640,000.00294,891
16 Feb 2022650,000.00657,000.00636,000.00653,000.00653,000.00380,506
15 Feb 2022630,000.00654,000.00622,000.00622,000.00622,000.00277,189
14 Feb 2022632,000.00640,000.00618,000.00619,000.00619,000.00219,372
11 Feb 2022645,000.00658,000.00633,000.00633,000.00633,000.00310,519
10 Feb 2022613,000.00666,000.00613,000.00661,000.00661,000.00694,375
09 Feb 2022639,000.00639,000.00639,000.00639,000.00639,000.00-
08 Feb 2022639,000.00639,000.00639,000.00639,000.00639,000.00-
07 Feb 2022676,000.00677,000.00638,000.00639,000.00639,000.00317,108
04 Feb 2022680,000.00687,000.00668,000.00678,000.00678,000.00217,715
03 Feb 2022677,000.00691,000.00661,000.00677,000.00677,000.00356,414
28 Jan 2022628,000.00643,000.00622,000.00639,000.00639,000.00528,869
27 Jan 2022644,000.00669,000.00605,000.00610,000.00610,000.00882,032
26 Jan 2022643,000.00643,000.00643,000.00643,000.00643,000.00-
25 Jan 2022654,000.00668,000.00630,000.00643,000.00643,000.00349,700
24 Jan 2022693,000.00694,000.00663,000.00671,000.00671,000.00246,196
21 Jan 2022697,000.00710,000.00679,000.00694,000.00694,000.00324,652
20 Jan 2022640,000.00697,000.00633,000.00696,000.00696,000.00450,658
19 Jan 2022690,000.00693,000.00643,000.00653,000.00653,000.00440,752
18 Jan 2022713,000.00720,000.00691,000.00694,000.00694,000.00245,949
17 Jan 2022713,000.00732,000.00698,000.00707,000.00707,000.00281,141
14 Jan 2022746,000.00752,000.00712,000.00716,000.00716,000.00319,701
13 Jan 2022766,000.00767,000.00742,000.00755,000.00755,000.00545,491
12 Jan 2022750,000.00774,000.00747,000.00773,000.00773,000.00646,296
11 Jan 2022708,000.00735,000.00707,000.00734,000.00734,000.00462,973
10 Jan 2022732,000.00732,000.00695,000.00710,000.00710,000.00549,323
07 Jan 2022720,000.00722,000.00691,000.00719,000.00719,000.00836,306
06 Jan 2022670,000.00691,000.00662,000.00690,000.00690,000.00692,603
05 Jan 2022652,000.00666,000.00635,000.00664,000.00664,000.00523,345
04 Jan 2022626,000.00645,000.00620,000.00644,000.00644,000.00406,952
30 Dec 2021630,000.00630,000.00611,000.00615,000.00615,000.00243,420
29 Dec 2021629,000.00632,000.00624,000.00628,000.00628,000.00161,669
29 Dec 202112000 Dividend
28 Dec 2021630,000.00633,000.00624,000.00632,000.00620,000.00181,706
27 Dec 2021620,000.00632,000.00616,000.00627,000.00615,094.94147,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...