051910.KS - LG Chem, Ltd.
KSE - KSE Delayed Price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 708,000.00 | 716,000.00 | 697,000.00 | 706,000.00 | 706,000.00 | 133,917 |
| 25 May 2023 | 719,000.00 | 722,000.00 | 709,000.00 | 712,000.00 | 712,000.00 | 158,080 |
| 24 May 2023 | 719,000.00 | 734,000.00 | 716,000.00 | 720,000.00 | 720,000.00 | 181,354 |
| 23 May 2023 | 705,000.00 | 741,000.00 | 700,000.00 | 719,000.00 | 719,000.00 | 375,157 |
| 22 May 2023 | 698,000.00 | 707,000.00 | 692,000.00 | 700,000.00 | 700,000.00 | 161,714 |
| 19 May 2023 | 710,000.00 | 711,000.00 | 697,000.00 | 698,000.00 | 698,000.00 | 161,829 |
| 18 May 2023 | 712,000.00 | 714,000.00 | 701,000.00 | 709,000.00 | 709,000.00 | 151,282 |
| 17 May 2023 | 692,000.00 | 712,000.00 | 687,000.00 | 709,000.00 | 709,000.00 | 136,372 |
| 16 May 2023 | 696,000.00 | 707,000.00 | 692,000.00 | 695,000.00 | 695,000.00 | 179,012 |
| 15 May 2023 | 685,000.00 | 694,000.00 | 677,000.00 | 691,000.00 | 691,000.00 | 175,241 |
| 12 May 2023 | 697,000.00 | 700,000.00 | 685,000.00 | 688,000.00 | 688,000.00 | 232,162 |
| 11 May 2023 | 712,000.00 | 715,000.00 | 691,000.00 | 691,000.00 | 691,000.00 | 311,828 |
| 10 May 2023 | 717,000.00 | 723,000.00 | 704,000.00 | 709,000.00 | 709,000.00 | 201,484 |
| 09 May 2023 | 726,000.00 | 735,000.00 | 710,000.00 | 722,000.00 | 722,000.00 | 149,656 |
| 08 May 2023 | 741,000.00 | 747,000.00 | 723,000.00 | 726,000.00 | 726,000.00 | 150,083 |
| 04 May 2023 | 727,000.00 | 735,000.00 | 724,000.00 | 731,000.00 | 731,000.00 | 149,664 |
| 03 May 2023 | 741,000.00 | 742,000.00 | 726,000.00 | 726,000.00 | 726,000.00 | 159,157 |
| 02 May 2023 | 750,000.00 | 760,000.00 | 738,000.00 | 746,000.00 | 746,000.00 | 203,437 |
| 28 Apr 2023 | 746,000.00 | 750,000.00 | 730,000.00 | 740,000.00 | 740,000.00 | 257,164 |
| 27 Apr 2023 | 734,000.00 | 747,000.00 | 726,000.00 | 741,000.00 | 741,000.00 | 315,286 |
| 26 Apr 2023 | 742,000.00 | 746,000.00 | 727,000.00 | 727,000.00 | 727,000.00 | 240,656 |
| 25 Apr 2023 | 774,000.00 | 778,000.00 | 729,000.00 | 742,000.00 | 742,000.00 | 311,844 |
| 24 Apr 2023 | 762,000.00 | 780,000.00 | 762,000.00 | 767,000.00 | 767,000.00 | 221,374 |
| 21 Apr 2023 | 798,000.00 | 798,000.00 | 766,000.00 | 771,000.00 | 771,000.00 | 280,781 |
| 20 Apr 2023 | 790,000.00 | 807,000.00 | 790,000.00 | 800,000.00 | 800,000.00 | 281,434 |
| 19 Apr 2023 | 820,000.00 | 823,000.00 | 790,000.00 | 790,000.00 | 790,000.00 | 388,626 |
| 18 Apr 2023 | 822,000.00 | 830,000.00 | 808,000.00 | 825,000.00 | 825,000.00 | 359,378 |
| 17 Apr 2023 | 802,000.00 | 816,000.00 | 782,000.00 | 805,000.00 | 805,000.00 | 351,391 |
| 14 Apr 2023 | 812,000.00 | 813,000.00 | 781,000.00 | 802,000.00 | 802,000.00 | 372,206 |
| 13 Apr 2023 | 760,000.00 | 810,000.00 | 760,000.00 | 802,000.00 | 802,000.00 | 500,579 |
| 12 Apr 2023 | 799,000.00 | 821,000.00 | 775,000.00 | 775,000.00 | 775,000.00 | 614,112 |
| 11 Apr 2023 | 768,000.00 | 857,000.00 | 765,000.00 | 806,000.00 | 806,000.00 | 1,194,745 |
| 10 Apr 2023 | 721,000.00 | 766,000.00 | 718,000.00 | 750,000.00 | 750,000.00 | 435,352 |
| 07 Apr 2023 | 720,000.00 | 720,000.00 | 706,000.00 | 714,000.00 | 714,000.00 | 176,079 |
| 06 Apr 2023 | 728,000.00 | 730,000.00 | 712,000.00 | 716,000.00 | 716,000.00 | 214,460 |
| 05 Apr 2023 | 722,000.00 | 739,000.00 | 716,000.00 | 732,000.00 | 732,000.00 | 173,102 |
| 04 Apr 2023 | 717,000.00 | 754,000.00 | 716,000.00 | 722,000.00 | 722,000.00 | 357,335 |
| 03 Apr 2023 | 728,000.00 | 730,000.00 | 708,000.00 | 712,000.00 | 712,000.00 | 210,319 |
| 31 Mar 2023 | 699,000.00 | 720,000.00 | 692,000.00 | 712,000.00 | 712,000.00 | 234,893 |
| 30 Mar 2023 | 708,000.00 | 709,000.00 | 692,000.00 | 696,000.00 | 696,000.00 | 181,406 |
| 29 Mar 2023 | 704,000.00 | 708,000.00 | 695,000.00 | 705,000.00 | 705,000.00 | 146,056 |
| 28 Mar 2023 | 701,000.00 | 704,000.00 | 687,000.00 | 704,000.00 | 704,000.00 | 238,741 |
| 27 Mar 2023 | 702,000.00 | 712,000.00 | 691,000.00 | 698,000.00 | 698,000.00 | 175,698 |
| 24 Mar 2023 | 711,000.00 | 714,000.00 | 683,000.00 | 690,000.00 | 690,000.00 | 243,174 |
| 23 Mar 2023 | 697,000.00 | 717,000.00 | 695,000.00 | 712,000.00 | 712,000.00 | 202,975 |
| 22 Mar 2023 | 687,000.00 | 703,000.00 | 687,000.00 | 703,000.00 | 703,000.00 | 206,510 |
| 21 Mar 2023 | 690,000.00 | 693,000.00 | 673,000.00 | 677,000.00 | 677,000.00 | 220,078 |
| 20 Mar 2023 | 694,000.00 | 703,000.00 | 681,000.00 | 683,000.00 | 683,000.00 | 242,829 |
| 17 Mar 2023 | 743,000.00 | 745,000.00 | 696,000.00 | 702,000.00 | 702,000.00 | 495,493 |
| 16 Mar 2023 | 716,000.00 | 731,000.00 | 707,000.00 | 730,000.00 | 730,000.00 | 224,294 |
| 15 Mar 2023 | 719,000.00 | 727,000.00 | 711,000.00 | 721,000.00 | 721,000.00 | 153,827 |
| 14 Mar 2023 | 708,000.00 | 718,000.00 | 695,000.00 | 705,000.00 | 705,000.00 | 189,009 |
| 13 Mar 2023 | 714,000.00 | 727,000.00 | 699,000.00 | 718,000.00 | 718,000.00 | 291,597 |
| 10 Mar 2023 | 694,000.00 | 710,000.00 | 690,000.00 | 707,000.00 | 707,000.00 | 195,645 |
| 09 Mar 2023 | 720,000.00 | 725,000.00 | 700,000.00 | 710,000.00 | 710,000.00 | 222,278 |
| 08 Mar 2023 | 727,000.00 | 727,000.00 | 711,000.00 | 715,000.00 | 715,000.00 | 229,545 |
| 07 Mar 2023 | 733,000.00 | 757,000.00 | 730,000.00 | 740,000.00 | 740,000.00 | 372,754 |
| 06 Mar 2023 | 722,000.00 | 727,000.00 | 711,000.00 | 726,000.00 | 726,000.00 | 274,209 |
| 03 Mar 2023 | 687,000.00 | 707,000.00 | 684,000.00 | 703,000.00 | 703,000.00 | 236,335 |
| 02 Mar 2023 | 672,000.00 | 684,000.00 | 671,000.00 | 678,000.00 | 678,000.00 | 174,629 |
| 28 Feb 2023 | 663,000.00 | 684,000.00 | 659,000.00 | 680,000.00 | 680,000.00 | 252,098 |
| 27 Feb 2023 | 661,000.00 | 666,000.00 | 651,000.00 | 657,000.00 | 657,000.00 | 175,530 |
| 24 Feb 2023 | 668,000.00 | 686,000.00 | 666,000.00 | 669,000.00 | 669,000.00 | 1,287 |
| 23 Feb 2023 | 666,000.00 | 677,000.00 | 659,000.00 | 668,000.00 | 668,000.00 | 651 |
| 22 Feb 2023 | 675,000.00 | 680,000.00 | 666,000.00 | 666,000.00 | 666,000.00 | 1,568 |
| 21 Feb 2023 | 668,000.00 | 690,000.00 | 666,000.00 | 687,000.00 | 687,000.00 | 874 |
| 20 Feb 2023 | 696,000.00 | 696,000.00 | 666,000.00 | 667,000.00 | 667,000.00 | 1,884 |
| 17 Feb 2023 | 707,000.00 | 722,000.00 | 686,000.00 | 689,000.00 | 689,000.00 | 1,521 |
| 16 Feb 2023 | 680,000.00 | 728,000.00 | 675,000.00 | 717,000.00 | 717,000.00 | 1,056 |
| 15 Feb 2023 | 676,000.00 | 682,000.00 | 669,000.00 | 674,000.00 | 674,000.00 | 470 |
| 14 Feb 2023 | 676,000.00 | 682,000.00 | 664,000.00 | 676,000.00 | 676,000.00 | 351 |
| 13 Feb 2023 | 674,000.00 | 678,000.00 | 663,000.00 | 670,000.00 | 670,000.00 | 369 |
| 10 Feb 2023 | 675,000.00 | 680,000.00 | 666,000.00 | 680,000.00 | 680,000.00 | 499 |
| 09 Feb 2023 | 664,000.00 | 691,000.00 | 657,000.00 | 672,000.00 | 672,000.00 | 878 |
| 08 Feb 2023 | 681,000.00 | 686,000.00 | 672,000.00 | 673,000.00 | 673,000.00 | 492 |
| 07 Feb 2023 | 653,000.00 | 685,000.00 | 653,000.00 | 681,000.00 | 681,000.00 | 686 |
| 06 Feb 2023 | 665,000.00 | 672,000.00 | 658,000.00 | 658,000.00 | 658,000.00 | 2,179 |
| 03 Feb 2023 | 672,000.00 | 676,000.00 | 661,000.00 | 674,000.00 | 674,000.00 | 824 |
| 02 Feb 2023 | 695,000.00 | 696,000.00 | 672,000.00 | 679,000.00 | 679,000.00 | 1,147 |
| 01 Feb 2023 | 682,000.00 | 694,000.00 | 677,000.00 | 688,000.00 | 688,000.00 | 974 |
| 31 Jan 2023 | 680,000.00 | 700,000.00 | 672,000.00 | 690,000.00 | 690,000.00 | 642 |
| 30 Jan 2023 | 688,000.00 | 703,000.00 | 677,000.00 | 683,000.00 | 683,000.00 | 945 |
| 27 Jan 2023 | 696,000.00 | 696,000.00 | 674,000.00 | 683,000.00 | 683,000.00 | 701 |
| 26 Jan 2023 | 653,000.00 | 687,000.00 | 645,000.00 | 685,000.00 | 685,000.00 | 861 |
| 25 Jan 2023 | 646,000.00 | 655,000.00 | 638,000.00 | 652,000.00 | 652,000.00 | 418 |
| 20 Jan 2023 | 623,000.00 | 628,000.00 | 612,000.00 | 625,000.00 | 625,000.00 | 134,554 |
| 19 Jan 2023 | 610,000.00 | 621,000.00 | 608,000.00 | 621,000.00 | 621,000.00 | 143,197 |
| 18 Jan 2023 | 624,000.00 | 630,000.00 | 609,000.00 | 613,000.00 | 613,000.00 | 146,564 |
| 17 Jan 2023 | 638,000.00 | 641,000.00 | 615,000.00 | 619,000.00 | 619,000.00 | 192,280 |
| 16 Jan 2023 | 645,000.00 | 655,000.00 | 637,000.00 | 638,000.00 | 638,000.00 | 111,249 |
| 13 Jan 2023 | 636,000.00 | 649,000.00 | 631,000.00 | 644,000.00 | 644,000.00 | 153,532 |
| 12 Jan 2023 | 643,000.00 | 644,000.00 | 629,000.00 | 637,000.00 | 637,000.00 | 152,114 |
| 11 Jan 2023 | 631,000.00 | 642,000.00 | 622,000.00 | 634,000.00 | 634,000.00 | 130,042 |
| 10 Jan 2023 | 632,000.00 | 647,000.00 | 628,000.00 | 629,000.00 | 629,000.00 | 217,651 |
| 09 Jan 2023 | 599,000.00 | 627,000.00 | 589,000.00 | 624,000.00 | 624,000.00 | 187,189 |
| 06 Jan 2023 | 581,000.00 | 598,000.00 | 575,000.00 | 594,000.00 | 594,000.00 | 135,877 |
| 05 Jan 2023 | 603,000.00 | 609,000.00 | 580,000.00 | 581,000.00 | 581,000.00 | 190,445 |
| 04 Jan 2023 | 594,000.00 | 608,000.00 | 586,000.00 | 601,000.00 | 601,000.00 | 129,672 |
| 03 Jan 2023 | 605,000.00 | 610,000.00 | 599,000.00 | 601,000.00 | 601,000.00 | 112,173 |
| 02 Jan 2023 | 596,000.00 | 620,000.00 | 596,000.00 | 604,000.00 | 604,000.00 | 108,253 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.