Singapore markets close in 4 hours 33 minutes

LG Chem, Ltd. (051910.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
715,000.00-7,000.00 (-0.97%)
As of 01:07PM KST. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022718,000.00728,000.00715,000.00715,000.00715,000.0098,636
01 Dec 2022------
30 Nov 2022716,000.00744,000.00707,000.00740,000.00740,000.00320,344
29 Nov 2022719,000.00720,000.00706,000.00715,000.00715,000.00111,726
28 Nov 2022721,000.00730,000.00709,000.00719,000.00719,000.00138,547
25 Nov 2022726,000.00731,000.00718,000.00721,000.00721,000.00101,478
24 Nov 2022718,000.00729,000.00704,000.00728,000.00728,000.00579,933
23 Nov 2022700,000.00718,000.00693,000.00701,000.00701,000.00191,924
22 Nov 2022682,000.00721,000.00679,000.00687,000.00687,000.00310,815
21 Nov 2022704,000.00705,000.00679,000.00682,000.00682,000.00182,612
18 Nov 2022701,000.00716,000.00696,000.00704,000.00704,000.00142,426
17 Nov 2022704,000.00712,000.00697,000.00700,000.00700,000.00129,929
16 Nov 2022700,000.00713,000.00690,000.00707,000.00707,000.00288,503
15 Nov 2022735,000.00740,000.00703,000.00710,000.00710,000.00317,416
14 Nov 2022740,000.00760,000.00725,000.00726,000.00726,000.00261,052
11 Nov 2022730,000.00744,000.00724,000.00737,000.00737,000.00304,326
10 Nov 2022706,000.00717,000.00695,000.00695,000.00695,000.00244,047
09 Nov 2022692,000.00717,000.00684,000.00715,000.00715,000.00259,082
08 Nov 2022703,000.00704,000.00676,000.00691,000.00691,000.00275,840
07 Nov 2022693,000.00704,000.00686,000.00704,000.00704,000.00227,579
04 Nov 2022679,000.00692,000.00674,000.00690,000.00690,000.00228,545
03 Nov 2022660,000.00691,000.00659,000.00683,000.00683,000.00280,224
02 Nov 2022696,000.00705,000.00662,000.00672,000.00672,000.00406,352
01 Nov 2022633,000.00700,000.00632,000.00695,000.00695,000.00542,234
31 Oct 2022627,000.00627,000.00609,000.00626,000.00626,000.00742,102
28 Oct 2022593,000.00624,000.00588,000.00615,000.00615,000.00382,546
27 Oct 2022572,000.00600,000.00570,000.00599,000.00599,000.00368,746
26 Oct 2022557,000.00571,000.00555,000.00562,000.00562,000.00377,920
25 Oct 2022576,000.00576,000.00550,000.00552,000.00552,000.00394,043
24 Oct 2022579,000.00590,000.00569,000.00575,000.00575,000.00223,220
21 Oct 2022570,000.00580,000.00562,000.00568,000.00568,000.00215,837
20 Oct 2022588,000.00589,000.00565,000.00569,000.00569,000.00331,791
19 Oct 2022581,000.00607,000.00573,000.00593,000.00593,000.00373,510
18 Oct 2022586,000.00614,000.00585,000.00611,000.00611,000.00252,952
17 Oct 2022565,000.00577,000.00553,000.00575,000.00575,000.00204,701
14 Oct 2022583,000.00588,000.00571,000.00573,000.00573,000.00202,716
13 Oct 2022596,000.00602,000.00575,000.00575,000.00575,000.00179,628
12 Oct 2022588,000.00593,000.00576,000.00591,000.00591,000.00223,909
11 Oct 2022584,000.00597,000.00577,000.00597,000.00597,000.00182,433
07 Oct 2022575,000.00593,000.00569,000.00589,000.00589,000.00226,552
06 Oct 2022563,000.00590,000.00559,000.00583,000.00583,000.00271,926
05 Oct 2022562,000.00570,000.00551,000.00560,000.00560,000.00277,111
04 Oct 2022546,000.00558,000.00535,000.00555,000.00555,000.00243,185
30 Sept 2022539,000.00554,000.00534,000.00536,000.00536,000.00195,616
29 Sept 2022550,000.00561,000.00542,000.00547,000.00547,000.00238,292
28 Sept 2022564,000.00567,000.00543,000.00546,000.00546,000.00268,783
27 Sept 2022571,000.00578,000.00560,000.00569,000.00569,000.00198,596
26 Sept 2022591,000.00592,000.00568,000.00571,000.00571,000.00228,945
23 Sept 2022623,000.00623,000.00599,000.00604,000.00604,000.00170,878
22 Sept 2022611,000.00628,000.00609,000.00626,000.00626,000.00169,181
21 Sept 2022630,000.00634,000.00623,000.00625,000.00625,000.00130,405
20 Sept 2022637,000.00641,000.00622,000.00630,000.00630,000.00151,446
19 Sept 2022636,000.00657,000.00632,000.00635,000.00635,000.00176,594
16 Sept 2022650,000.00655,000.00632,000.00635,000.00635,000.00269,644
15 Sept 2022664,000.00667,000.00654,000.00658,000.00658,000.00178,835
14 Sept 2022647,000.00666,000.00643,000.00663,000.00663,000.00241,828
13 Sept 2022656,000.00667,000.00649,000.00665,000.00665,000.00255,024
08 Sept 2022635,000.00649,000.00628,000.00644,000.00644,000.00261,855
07 Sept 2022611,000.00626,000.00610,000.00623,000.00623,000.00125,039
06 Sept 2022612,000.00621,000.00607,000.00619,000.00619,000.00121,347
05 Sept 2022615,000.00620,000.00610,000.00616,000.00616,000.00117,418
02 Sept 2022630,000.00631,000.00607,000.00610,000.00610,000.00222,946
01 Sept 2022624,000.00632,000.00613,000.00623,000.00623,000.00216,332
31 Aug 2022603,000.00632,000.00603,000.00632,000.00632,000.00220,189
30 Aug 2022609,000.00615,000.00601,000.00611,000.00611,000.00106,908
29 Aug 2022598,000.00615,000.00591,000.00604,000.00604,000.00184,247
26 Aug 2022620,000.00635,000.00614,000.00616,000.00616,000.00158,260
25 Aug 2022619,000.00619,000.00607,000.00616,000.00616,000.00130,414
24 Aug 2022620,000.00624,000.00604,000.00614,000.00614,000.00211,971
23 Aug 2022642,000.00645,000.00617,000.00620,000.00620,000.00186,219
22 Aug 2022635,000.00649,000.00627,000.00639,000.00639,000.00137,281
19 Aug 2022657,000.00657,000.00639,000.00640,000.00640,000.00125,190
18 Aug 2022654,000.00656,000.00645,000.00651,000.00651,000.00109,764
17 Aug 2022666,000.00673,000.00648,000.00658,000.00658,000.00156,969
16 Aug 2022675,000.00676,000.00659,000.00662,000.00662,000.00144,859
12 Aug 2022653,000.00665,000.00645,000.00665,000.00665,000.00181,272
11 Aug 2022655,000.00679,000.00649,000.00658,000.00658,000.00241,071
10 Aug 2022671,000.00672,000.00646,000.00648,000.00648,000.00219,243
09 Aug 2022666,000.00681,000.00653,000.00671,000.00671,000.00345,726
08 Aug 2022637,000.00654,000.00634,000.00652,000.00652,000.00202,613
05 Aug 2022613,000.00646,000.00611,000.00642,000.00642,000.00399,896
04 Aug 2022618,000.00619,000.00602,000.00609,000.00609,000.00208,348
03 Aug 2022608,000.00617,000.00597,000.00614,000.00614,000.00235,931
02 Aug 2022612,000.00613,000.00604,000.00610,000.00610,000.00163,355
01 Aug 2022608,000.00628,000.00601,000.00613,000.00613,000.00281,615
29 Jul 2022603,000.00605,000.00595,000.00603,000.00603,000.00323,842
28 Jul 2022572,000.00605,000.00555,000.00598,000.00598,000.00553,103
27 Jul 2022584,000.00587,000.00556,000.00565,000.00565,000.00417,385
26 Jul 2022553,000.00572,000.00547,000.00567,000.00567,000.00235,116
25 Jul 2022562,000.00572,000.00552,000.00556,000.00556,000.00169,024
22 Jul 2022556,000.00579,000.00555,000.00561,000.00561,000.00160,911
21 Jul 2022541,000.00572,000.00540,000.00569,000.00569,000.00363,430
20 Jul 2022538,000.00547,000.00535,000.00540,000.00540,000.00225,805
19 Jul 2022525,000.00530,000.00517,000.00521,000.00521,000.00161,162
18 Jul 2022514,000.00517,000.00505,000.00515,000.00515,000.00160,879
15 Jul 2022529,000.00530,000.00507,000.00512,000.00512,000.00229,151
14 Jul 2022515,000.00533,000.00514,000.00530,000.00530,000.00226,078
13 Jul 2022516,000.00524,000.00511,000.00517,000.00517,000.00209,137
12 Jul 2022519,000.00522,000.00509,000.00514,000.00514,000.00171,869
11 Jul 2022538,000.00538,000.00516,000.00522,000.00522,000.00355,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...