Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,858.59 -966.69 (-1.49%) CMC Crypto 200
1,330.82 -65.71 (-4.71%)
LG Chem, Ltd. (051915.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 258,000.00 | 261,500.00 | 256,500.00 | 258,500.00 | 258,500.00 | 10,822 |
| 25 Apr 2024 | 260,000.00 | 262,000.00 | 256,500.00 | 259,000.00 | 259,000.00 | 12,404 |
| 24 Apr 2024 | 260,500.00 | 263,500.00 | 257,500.00 | 260,000.00 | 260,000.00 | 14,239 |
| 23 Apr 2024 | 250,500.00 | 262,500.00 | 250,500.00 | 255,500.00 | 255,500.00 | 14,794 |
| 22 Apr 2024 | 245,500.00 | 254,000.00 | 245,500.00 | 254,000.00 | 254,000.00 | 10,527 |
| 19 Apr 2024 | 247,000.00 | 248,500.00 | 241,000.00 | 243,500.00 | 243,500.00 | 18,515 |
| 18 Apr 2024 | 240,000.00 | 250,500.00 | 240,000.00 | 247,500.00 | 247,500.00 | 19,630 |
| 17 Apr 2024 | 242,000.00 | 247,000.00 | 241,500.00 | 241,500.00 | 241,500.00 | 22,427 |
| 16 Apr 2024 | 251,500.00 | 251,500.00 | 244,000.00 | 244,000.00 | 244,000.00 | 34,102 |
| 15 Apr 2024 | 257,000.00 | 258,500.00 | 252,000.00 | 253,500.00 | 253,500.00 | 24,101 |
| 12 Apr 2024 | 258,500.00 | 265,000.00 | 258,000.00 | 259,000.00 | 259,000.00 | 17,158 |
| 11 Apr 2024 | 257,000.00 | 260,000.00 | 256,000.00 | 258,000.00 | 258,000.00 | 18,479 |
| 09 Apr 2024 | 265,500.00 | 268,000.00 | 261,000.00 | 261,000.00 | 261,000.00 | 16,873 |
| 08 Apr 2024 | 269,500.00 | 270,000.00 | 259,500.00 | 263,000.00 | 263,000.00 | 37,225 |
| 05 Apr 2024 | 271,500.00 | 274,000.00 | 270,000.00 | 271,000.00 | 271,000.00 | 14,032 |
| 04 Apr 2024 | 270,500.00 | 276,000.00 | 270,000.00 | 276,000.00 | 276,000.00 | 19,440 |
| 03 Apr 2024 | 279,500.00 | 280,000.00 | 271,000.00 | 271,000.00 | 271,000.00 | 41,392 |
| 02 Apr 2024 | 289,500.00 | 291,500.00 | 282,500.00 | 282,500.00 | 282,500.00 | 24,841 |
| 01 Apr 2024 | 296,500.00 | 296,500.00 | 289,500.00 | 289,500.00 | 289,500.00 | 26,905 |
| 29 Mar 2024 | 299,000.00 | 300,000.00 | 296,000.00 | 296,500.00 | 296,500.00 | 19,346 |
| 28 Mar 2024 | 304,500.00 | 306,500.00 | 299,000.00 | 300,000.00 | 300,000.00 | 15,888 |
| 27 Mar 2024 | 309,000.00 | 311,000.00 | 303,500.00 | 304,500.00 | 304,500.00 | 17,221 |
| 26 Mar 2024 | 307,500.00 | 311,500.00 | 306,000.00 | 309,000.00 | 309,000.00 | 18,432 |
| 25 Mar 2024 | 303,000.00 | 312,000.00 | 303,000.00 | 308,000.00 | 308,000.00 | 23,342 |
| 22 Mar 2024 | 303,000.00 | 309,000.00 | 302,000.00 | 303,000.00 | 303,000.00 | 21,748 |
| 21 Mar 2024 | 301,000.00 | 303,500.00 | 300,500.00 | 302,000.00 | 302,000.00 | 14,854 |
| 20 Mar 2024 | 301,000.00 | 303,000.00 | 298,500.00 | 301,000.00 | 301,000.00 | 18,240 |
| 19 Mar 2024 | 303,000.00 | 304,000.00 | 298,500.00 | 301,500.00 | 301,500.00 | 15,594 |
| 18 Mar 2024 | 299,000.00 | 303,500.00 | 299,000.00 | 302,000.00 | 302,000.00 | 13,525 |
| 15 Mar 2024 | 309,500.00 | 309,500.00 | 297,500.00 | 297,500.00 | 297,500.00 | 40,916 |
| 14 Mar 2024 | 306,000.00 | 311,000.00 | 302,500.00 | 311,000.00 | 311,000.00 | 21,769 |
| 13 Mar 2024 | 304,000.00 | 313,000.00 | 302,000.00 | 306,000.00 | 306,000.00 | 23,796 |
| 12 Mar 2024 | 297,500.00 | 307,000.00 | 297,500.00 | 304,000.00 | 304,000.00 | 37,278 |
| 11 Mar 2024 | 301,000.00 | 304,500.00 | 297,000.00 | 297,500.00 | 297,500.00 | 27,126 |
| 08 Mar 2024 | 304,000.00 | 308,500.00 | 302,500.00 | 305,000.00 | 305,000.00 | 30,126 |
| 07 Mar 2024 | 300,500.00 | 304,500.00 | 298,500.00 | 304,000.00 | 304,000.00 | 23,863 |
| 06 Mar 2024 | 302,500.00 | 305,500.00 | 300,000.00 | 300,000.00 | 300,000.00 | 17,964 |
| 05 Mar 2024 | 304,500.00 | 309,000.00 | 302,500.00 | 306,500.00 | 306,500.00 | 22,697 |
| 04 Mar 2024 | 300,000.00 | 310,500.00 | 298,000.00 | 309,000.00 | 309,000.00 | 34,933 |
| 29 Feb 2024 | 306,000.00 | 308,000.00 | 299,000.00 | 300,000.00 | 300,000.00 | 49,223 |
| 28 Feb 2024 | 306,500.00 | 309,500.00 | 304,000.00 | 304,500.00 | 304,500.00 | 18,738 |
| 27 Feb 2024 | 309,000.00 | 313,500.00 | 300,000.00 | 305,000.00 | 305,000.00 | 36,441 |
| 26 Feb 2024 | 311,000.00 | 322,000.00 | 307,500.00 | 308,000.00 | 308,000.00 | 40,745 |
| 23 Feb 2024 | 321,500.00 | 322,000.00 | 312,000.00 | 315,000.00 | 315,000.00 | 33,082 |
| 22 Feb 2024 | 324,500.00 | 325,500.00 | 316,500.00 | 322,000.00 | 322,000.00 | 21,455 |
| 21 Feb 2024 | 324,000.00 | 326,000.00 | 319,000.00 | 324,000.00 | 324,000.00 | 21,988 |
| 20 Feb 2024 | 316,000.00 | 326,000.00 | 309,000.00 | 326,000.00 | 326,000.00 | 48,067 |
| 19 Feb 2024 | 312,000.00 | 323,000.00 | 309,500.00 | 318,500.00 | 318,500.00 | 66,546 |
| 16 Feb 2024 | 303,500.00 | 316,000.00 | 303,500.00 | 313,500.00 | 313,500.00 | 53,509 |
| 15 Feb 2024 | 293,000.00 | 303,000.00 | 293,000.00 | 300,500.00 | 300,500.00 | 39,889 |
| 14 Feb 2024 | 289,500.00 | 296,000.00 | 286,500.00 | 291,500.00 | 291,500.00 | 22,094 |
| 13 Feb 2024 | 294,000.00 | 299,000.00 | 293,500.00 | 294,000.00 | 294,000.00 | 49,388 |
| 08 Feb 2024 | 310,500.00 | 310,500.00 | 292,500.00 | 293,500.00 | 293,500.00 | 98,227 |
| 07 Feb 2024 | 283,500.00 | 292,500.00 | 283,500.00 | 285,500.00 | 285,500.00 | 36,578 |
| 06 Feb 2024 | 285,000.00 | 289,500.00 | 282,500.00 | 282,500.00 | 282,500.00 | 19,417 |
| 05 Feb 2024 | 290,000.00 | 294,500.00 | 284,500.00 | 290,500.00 | 290,500.00 | 27,838 |
| 02 Feb 2024 | 276,500.00 | 288,000.00 | 276,000.00 | 288,000.00 | 288,000.00 | 38,718 |
| 01 Feb 2024 | 272,000.00 | 276,500.00 | 261,000.00 | 275,500.00 | 275,500.00 | 37,967 |
| 31 Jan 2024 | 266,000.00 | 274,500.00 | 266,000.00 | 272,000.00 | 272,000.00 | 15,316 |
| 30 Jan 2024 | 277,500.00 | 282,500.00 | 270,000.00 | 270,000.00 | 270,000.00 | 29,415 |
| 29 Jan 2024 | 274,000.00 | 277,000.00 | 269,000.00 | 276,000.00 | 276,000.00 | 27,425 |
| 26 Jan 2024 | 259,000.00 | 273,000.00 | 257,500.00 | 271,000.00 | 271,000.00 | 22,470 |
| 25 Jan 2024 | 262,500.00 | 265,500.00 | 257,000.00 | 262,000.00 | 262,000.00 | 24,614 |
| 24 Jan 2024 | 255,000.00 | 269,500.00 | 254,000.00 | 266,000.00 | 266,000.00 | 28,317 |
| 23 Jan 2024 | 252,000.00 | 259,500.00 | 251,500.00 | 258,500.00 | 258,500.00 | 23,755 |
| 22 Jan 2024 | 269,000.00 | 269,000.00 | 255,500.00 | 255,500.00 | 255,500.00 | 40,829 |
| 19 Jan 2024 | 275,500.00 | 278,500.00 | 269,000.00 | 269,000.00 | 269,000.00 | 37,407 |
| 18 Jan 2024 | 274,000.00 | 281,000.00 | 272,500.00 | 275,500.00 | 275,500.00 | 35,045 |
| 17 Jan 2024 | 285,000.00 | 285,500.00 | 277,000.00 | 279,500.00 | 279,500.00 | 38,462 |
| 16 Jan 2024 | 290,000.00 | 292,500.00 | 285,500.00 | 288,500.00 | 288,500.00 | 22,427 |
| 15 Jan 2024 | 295,000.00 | 296,000.00 | 292,000.00 | 293,000.00 | 293,000.00 | 7,367 |
| 12 Jan 2024 | 298,500.00 | 299,500.00 | 295,000.00 | 297,500.00 | 297,500.00 | 19,962 |
| 11 Jan 2024 | 295,000.00 | 301,500.00 | 295,000.00 | 298,500.00 | 298,500.00 | 20,872 |
| 10 Jan 2024 | 299,500.00 | 300,000.00 | 296,000.00 | 296,000.00 | 296,000.00 | 19,341 |
| 09 Jan 2024 | 304,500.00 | 305,000.00 | 299,000.00 | 299,500.00 | 299,500.00 | 14,678 |
| 08 Jan 2024 | 302,500.00 | 304,500.00 | 301,000.00 | 302,000.00 | 302,000.00 | 15,810 |
| 05 Jan 2024 | 299,500.00 | 302,000.00 | 295,000.00 | 302,000.00 | 302,000.00 | 18,532 |
| 04 Jan 2024 | 295,000.00 | 301,500.00 | 294,000.00 | 297,000.00 | 297,000.00 | 18,249 |
| 03 Jan 2024 | 300,500.00 | 302,500.00 | 295,000.00 | 298,000.00 | 298,000.00 | 34,577 |
| 02 Jan 2024 | 308,500.00 | 308,500.00 | 301,000.00 | 304,000.00 | 304,000.00 | 33,334 |
| 28 Dec 2023 | 309,000.00 | 311,000.00 | 295,000.00 | 311,000.00 | 311,000.00 | 32,161 |
| 27 Dec 2023 | 313,000.00 | 316,500.00 | 308,000.00 | 309,000.00 | 309,000.00 | 30,886 |
| 27 Dec 2023 | 3550 Dividend | |||||
| 26 Dec 2023 | 318,000.00 | 321,000.00 | 313,500.00 | 314,000.00 | 310,450.00 | 31,916 |
| 22 Dec 2023 | 324,000.00 | 327,000.00 | 318,000.00 | 318,000.00 | 314,404.78 | 27,381 |
| 21 Dec 2023 | 321,000.00 | 324,500.00 | 315,500.00 | 324,000.00 | 320,336.94 | 25,132 |
| 20 Dec 2023 | 320,000.00 | 324,500.00 | 319,500.00 | 324,500.00 | 320,831.28 | 25,539 |
| 19 Dec 2023 | 314,500.00 | 318,500.00 | 311,000.00 | 318,500.00 | 314,899.13 | 25,735 |
| 18 Dec 2023 | 320,000.00 | 320,000.00 | 313,000.00 | 315,500.00 | 311,933.03 | 31,128 |
| 15 Dec 2023 | 303,000.00 | 312,000.00 | 302,500.00 | 310,000.00 | 306,495.22 | 41,945 |
| 14 Dec 2023 | 304,500.00 | 305,000.00 | 299,000.00 | 301,000.00 | 297,596.97 | 23,607 |
| 13 Dec 2023 | 304,000.00 | 304,500.00 | 299,000.00 | 300,000.00 | 296,608.28 | 22,825 |
| 12 Dec 2023 | 300,000.00 | 304,000.00 | 299,500.00 | 304,000.00 | 300,563.06 | 13,038 |
| 11 Dec 2023 | 304,500.00 | 304,500.00 | 301,000.00 | 301,500.00 | 298,091.31 | 14,821 |
| 08 Dec 2023 | 300,500.00 | 303,000.00 | 298,000.00 | 302,000.00 | 298,585.66 | 20,016 |
| 07 Dec 2023 | 295,000.00 | 298,500.00 | 293,000.00 | 298,000.00 | 294,630.88 | 21,504 |
| 06 Dec 2023 | 293,000.00 | 299,500.00 | 292,000.00 | 293,000.00 | 289,687.41 | 22,226 |
| 05 Dec 2023 | 295,500.00 | 297,500.00 | 291,500.00 | 293,000.00 | 289,687.41 | 26,518 |
| 04 Dec 2023 | 303,500.00 | 307,500.00 | 295,500.00 | 298,000.00 | 294,630.88 | 49,057 |
| 01 Dec 2023 | 308,500.00 | 309,000.00 | 302,000.00 | 304,500.00 | 301,057.41 | 20,189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.