LG Chem, Ltd. (051910.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 02:37PM KST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 388,000.00 | 390,000.00 | 380,000.00 | 381,000.00 | 381,000.00 | 234,951 |
| 15 Apr 2024 | 389,500.00 | 400,500.00 | 387,000.00 | 394,500.00 | 394,500.00 | 242,936 |
| 12 Apr 2024 | 391,500.00 | 402,500.00 | 387,000.00 | 393,000.00 | 393,000.00 | 260,610 |
| 11 Apr 2024 | 387,000.00 | 394,500.00 | 386,500.00 | 387,000.00 | 387,000.00 | 490,848 |
| 09 Apr 2024 | 397,000.00 | 398,500.00 | 391,000.00 | 395,000.00 | 395,000.00 | 255,430 |
| 08 Apr 2024 | 395,500.00 | 399,000.00 | 384,000.00 | 394,000.00 | 394,000.00 | 464,147 |
| 05 Apr 2024 | 397,000.00 | 404,500.00 | 395,000.00 | 400,000.00 | 400,000.00 | 340,599 |
| 04 Apr 2024 | 406,500.00 | 408,500.00 | 399,000.00 | 402,500.00 | 402,500.00 | 274,989 |
| 03 Apr 2024 | 416,000.00 | 418,500.00 | 400,500.00 | 403,000.00 | 403,000.00 | 479,871 |
| 02 Apr 2024 | 426,500.00 | 429,500.00 | 420,500.00 | 424,000.00 | 424,000.00 | 250,523 |
| 01 Apr 2024 | 440,000.00 | 442,000.00 | 429,000.00 | 430,500.00 | 430,500.00 | 239,956 |
| 29 Mar 2024 | 440,500.00 | 442,500.00 | 436,000.00 | 439,000.00 | 439,000.00 | 158,560 |
| 28 Mar 2024 | 443,000.00 | 447,000.00 | 437,000.00 | 440,000.00 | 440,000.00 | 210,043 |
| 27 Mar 2024 | 445,500.00 | 453,000.00 | 441,000.00 | 444,000.00 | 444,000.00 | 236,697 |
| 26 Mar 2024 | 458,500.00 | 466,000.00 | 449,000.00 | 449,000.00 | 449,000.00 | 303,727 |
| 25 Mar 2024 | 450,500.00 | 465,500.00 | 450,500.00 | 460,500.00 | 460,500.00 | 275,423 |
| 22 Mar 2024 | 439,000.00 | 453,500.00 | 436,000.00 | 449,500.00 | 449,500.00 | 263,558 |
| 21 Mar 2024 | 442,000.00 | 446,000.00 | 438,000.00 | 439,000.00 | 439,000.00 | 214,431 |
| 20 Mar 2024 | 440,500.00 | 444,000.00 | 435,500.00 | 438,500.00 | 438,500.00 | 165,255 |
| 19 Mar 2024 | 440,500.00 | 440,500.00 | 431,000.00 | 436,500.00 | 436,500.00 | 229,435 |
| 18 Mar 2024 | 434,000.00 | 443,000.00 | 431,500.00 | 440,000.00 | 440,000.00 | 237,874 |
| 15 Mar 2024 | 437,000.00 | 438,000.00 | 430,000.00 | 431,000.00 | 431,000.00 | 310,713 |
| 14 Mar 2024 | 450,000.00 | 454,000.00 | 438,500.00 | 440,000.00 | 440,000.00 | 410,324 |
| 13 Mar 2024 | 452,000.00 | 471,000.00 | 449,000.00 | 450,000.00 | 450,000.00 | 382,300 |
| 12 Mar 2024 | 441,000.00 | 454,500.00 | 441,000.00 | 450,500.00 | 450,500.00 | 364,050 |
| 11 Mar 2024 | 440,000.00 | 441,000.00 | 435,000.00 | 436,000.00 | 436,000.00 | 181,317 |
| 08 Mar 2024 | 448,000.00 | 456,500.00 | 440,500.00 | 443,000.00 | 443,000.00 | 288,423 |
| 07 Mar 2024 | 443,000.00 | 446,000.00 | 434,000.00 | 443,000.00 | 443,000.00 | 311,412 |
| 06 Mar 2024 | 448,000.00 | 456,500.00 | 441,000.00 | 441,500.00 | 441,500.00 | 290,385 |
| 05 Mar 2024 | 454,500.00 | 457,000.00 | 445,000.00 | 452,500.00 | 452,500.00 | 242,147 |
| 04 Mar 2024 | 452,500.00 | 471,500.00 | 452,500.00 | 462,000.00 | 462,000.00 | 290,424 |
| 29 Feb 2024 | 459,500.00 | 465,000.00 | 453,000.00 | 453,000.00 | 453,000.00 | 448,418 |
| 28 Feb 2024 | 469,000.00 | 472,500.00 | 463,500.00 | 464,500.00 | 464,500.00 | 186,537 |
| 27 Feb 2024 | 488,500.00 | 494,000.00 | 465,000.00 | 466,000.00 | 466,000.00 | 359,912 |
| 26 Feb 2024 | 470,500.00 | 475,000.00 | 459,000.00 | 472,500.00 | 472,500.00 | 376,704 |
| 23 Feb 2024 | 478,500.00 | 482,000.00 | 467,000.00 | 472,000.00 | 472,000.00 | 512,499 |
| 22 Feb 2024 | 495,000.00 | 502,000.00 | 481,000.00 | 481,000.00 | 481,000.00 | 451,942 |
| 21 Feb 2024 | 503,000.00 | 504,000.00 | 491,000.00 | 500,000.00 | 500,000.00 | 293,801 |
| 20 Feb 2024 | 507,000.00 | 513,000.00 | 491,500.00 | 506,000.00 | 506,000.00 | 295,676 |
| 19 Feb 2024 | 508,000.00 | 520,000.00 | 504,000.00 | 508,000.00 | 508,000.00 | 358,152 |
| 16 Feb 2024 | 489,000.00 | 515,000.00 | 488,000.00 | 504,000.00 | 504,000.00 | 587,439 |
| 15 Feb 2024 | 468,000.00 | 488,500.00 | 468,000.00 | 484,000.00 | 484,000.00 | 423,918 |
| 14 Feb 2024 | 460,500.00 | 463,500.00 | 449,000.00 | 461,000.00 | 461,000.00 | 323,305 |
| 13 Feb 2024 | 473,000.00 | 475,000.00 | 469,500.00 | 471,000.00 | 471,000.00 | 379,733 |
| 08 Feb 2024 | 489,000.00 | 489,000.00 | 470,500.00 | 470,500.00 | 470,500.00 | 768,536 |
| 07 Feb 2024 | 464,500.00 | 474,500.00 | 456,000.00 | 463,500.00 | 463,500.00 | 363,161 |
| 06 Feb 2024 | 454,000.00 | 470,000.00 | 453,000.00 | 462,500.00 | 462,500.00 | 311,282 |
| 05 Feb 2024 | 465,500.00 | 477,500.00 | 456,500.00 | 467,000.00 | 467,000.00 | 487,996 |
| 02 Feb 2024 | 451,000.00 | 468,500.00 | 433,000.00 | 461,000.00 | 461,000.00 | 679,677 |
| 01 Feb 2024 | 426,500.00 | 433,000.00 | 417,000.00 | 430,000.00 | 430,000.00 | 312,842 |
| 31 Jan 2024 | 425,500.00 | 441,500.00 | 423,500.00 | 434,500.00 | 434,500.00 | 245,248 |
| 30 Jan 2024 | 425,500.00 | 445,000.00 | 425,500.00 | 426,500.00 | 426,500.00 | 287,657 |
| 29 Jan 2024 | 421,500.00 | 430,500.00 | 419,500.00 | 425,000.00 | 425,000.00 | 245,972 |
| 26 Jan 2024 | 402,500.00 | 424,000.00 | 401,500.00 | 416,500.00 | 416,500.00 | 312,594 |
| 25 Jan 2024 | 398,500.00 | 407,500.00 | 393,000.00 | 404,500.00 | 404,500.00 | 197,843 |
| 24 Jan 2024 | 390,000.00 | 409,500.00 | 389,000.00 | 400,500.00 | 400,500.00 | 288,449 |
| 23 Jan 2024 | 383,500.00 | 393,500.00 | 383,500.00 | 391,000.00 | 391,000.00 | 285,986 |
| 22 Jan 2024 | 404,000.00 | 408,000.00 | 384,500.00 | 387,000.00 | 387,000.00 | 474,355 |
| 19 Jan 2024 | 415,500.00 | 417,000.00 | 400,500.00 | 404,500.00 | 404,500.00 | 287,727 |
| 18 Jan 2024 | 403,500.00 | 416,000.00 | 403,000.00 | 412,000.00 | 412,000.00 | 308,307 |
| 17 Jan 2024 | 427,500.00 | 431,000.00 | 408,000.00 | 408,500.00 | 408,500.00 | 627,074 |
| 16 Jan 2024 | 433,500.00 | 438,000.00 | 430,500.00 | 432,000.00 | 432,000.00 | 241,396 |
| 15 Jan 2024 | 445,000.00 | 447,500.00 | 438,500.00 | 438,500.00 | 438,500.00 | 63,628 |
| 12 Jan 2024 | 461,000.00 | 462,000.00 | 445,000.00 | 449,000.00 | 449,000.00 | 357,185 |
| 11 Jan 2024 | 458,500.00 | 466,000.00 | 458,500.00 | 459,500.00 | 459,500.00 | 243,938 |
| 10 Jan 2024 | 472,000.00 | 473,500.00 | 463,000.00 | 464,500.00 | 464,500.00 | 146,052 |
| 09 Jan 2024 | 486,000.00 | 486,500.00 | 471,500.00 | 471,500.00 | 471,500.00 | 146,249 |
| 08 Jan 2024 | 490,500.00 | 490,500.00 | 478,000.00 | 479,000.00 | 479,000.00 | 122,976 |
| 05 Jan 2024 | 482,000.00 | 491,500.00 | 479,000.00 | 482,500.00 | 482,500.00 | 131,560 |
| 04 Jan 2024 | 476,000.00 | 486,000.00 | 475,000.00 | 481,000.00 | 481,000.00 | 147,635 |
| 03 Jan 2024 | 490,500.00 | 490,500.00 | 480,500.00 | 480,500.00 | 480,500.00 | 168,770 |
| 02 Jan 2024 | 494,000.00 | 496,000.00 | 488,000.00 | 493,500.00 | 493,500.00 | 160,698 |
| 28 Dec 2023 | 488,000.00 | 499,000.00 | 483,500.00 | 499,000.00 | 499,000.00 | 199,695 |
| 27 Dec 2023 | 490,500.00 | 493,000.00 | 483,000.00 | 486,000.00 | 486,000.00 | 202,496 |
| 27 Dec 2023 | 3500 Dividend | |||||
| 26 Dec 2023 | 494,500.00 | 499,500.00 | 485,500.00 | 490,500.00 | 487,000.00 | 160,900 |
| 22 Dec 2023 | 498,000.00 | 499,000.00 | 490,000.00 | 490,000.00 | 486,503.56 | 140,767 |
| 21 Dec 2023 | 501,000.00 | 504,000.00 | 493,500.00 | 495,000.00 | 491,467.91 | 206,883 |
| 20 Dec 2023 | 502,000.00 | 507,000.00 | 501,000.00 | 504,000.00 | 500,403.69 | 197,344 |
| 19 Dec 2023 | 497,000.00 | 502,000.00 | 489,000.00 | 502,000.00 | 498,417.94 | 204,428 |
| 18 Dec 2023 | 495,000.00 | 498,500.00 | 489,000.00 | 498,000.00 | 494,446.50 | 289,001 |
| 15 Dec 2023 | 469,500.00 | 496,500.00 | 469,000.00 | 493,000.00 | 489,482.16 | 615,510 |
| 14 Dec 2023 | 469,000.00 | 471,000.00 | 459,500.00 | 464,000.00 | 460,689.09 | 375,683 |
| 13 Dec 2023 | 467,500.00 | 469,000.00 | 458,500.00 | 460,000.00 | 456,717.63 | 207,659 |
| 12 Dec 2023 | 476,500.00 | 481,500.00 | 470,000.00 | 472,000.00 | 468,632.00 | 188,152 |
| 11 Dec 2023 | 477,500.00 | 480,000.00 | 471,000.00 | 475,500.00 | 472,107.03 | 194,422 |
| 08 Dec 2023 | 475,000.00 | 483,000.00 | 473,000.00 | 478,500.00 | 475,085.63 | 153,815 |
| 07 Dec 2023 | 471,000.00 | 477,000.00 | 466,000.00 | 468,500.00 | 465,157.00 | 173,904 |
| 06 Dec 2023 | 471,500.00 | 477,500.00 | 467,000.00 | 471,000.00 | 467,639.16 | 206,370 |
| 05 Dec 2023 | 469,000.00 | 476,500.00 | 465,500.00 | 471,000.00 | 467,639.16 | 218,525 |
| 04 Dec 2023 | 485,000.00 | 491,000.00 | 471,000.00 | 473,000.00 | 469,624.88 | 338,110 |
| 01 Dec 2023 | 499,500.00 | 501,000.00 | 485,500.00 | 486,500.00 | 483,028.53 | 299,762 |
| 30 Nov 2023 | 499,000.00 | 506,000.00 | 498,000.00 | 501,000.00 | 497,425.09 | 287,538 |
| 29 Nov 2023 | 507,000.00 | 511,000.00 | 495,500.00 | 504,000.00 | 500,403.69 | 326,444 |
| 28 Nov 2023 | 509,000.00 | 517,000.00 | 502,000.00 | 504,000.00 | 500,403.69 | 195,567 |
| 27 Nov 2023 | 519,000.00 | 520,000.00 | 504,000.00 | 506,000.00 | 502,389.41 | 159,379 |
| 24 Nov 2023 | 527,000.00 | 537,000.00 | 513,000.00 | 514,000.00 | 510,332.31 | 269,104 |
| 23 Nov 2023 | 505,000.00 | 527,000.00 | 505,000.00 | 519,000.00 | 515,296.63 | 339,574 |
| 22 Nov 2023 | 496,000.00 | 508,000.00 | 495,000.00 | 504,000.00 | 500,403.69 | 137,990 |
| 21 Nov 2023 | 502,000.00 | 505,000.00 | 493,500.00 | 501,000.00 | 497,425.09 | 173,343 |
| *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.