051910.KS - LG Chem, Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019316,000.00332,500.00316,000.00329,500.00329,500.00178,100
Aug 22, 2019327,500.00332,000.00320,000.00320,000.00320,000.00165,953
Aug 21, 2019324,500.00330,000.00323,500.00328,000.00328,000.00114,378
Aug 20, 2019319,500.00325,000.00319,000.00324,000.00324,000.0075,449
Aug 19, 2019321,000.00322,000.00318,000.00321,000.00321,000.0084,033
Aug 16, 2019320,000.00320,500.00315,000.00320,000.00320,000.0085,005
Aug 14, 2019313,500.00323,500.00311,500.00323,500.00323,500.00192,588
Aug 13, 2019312,000.00314,500.00308,500.00309,000.00309,000.00119,987
Aug 12, 2019315,500.00317,000.00313,000.00314,000.00314,000.0084,452
Aug 09, 2019321,000.00322,500.00317,000.00317,000.00317,000.0086,491
Aug 08, 2019320,000.00322,000.00314,000.00318,000.00318,000.00182,984
Aug 07, 2019309,500.00317,500.00309,000.00315,500.00315,500.00164,132
Aug 06, 2019301,000.00317,500.00301,000.00310,000.00310,000.00287,938
Aug 05, 2019328,000.00330,000.00315,500.00315,500.00315,500.00234,602
Aug 02, 2019------
Aug 01, 2019338,500.00339,000.00332,500.00332,500.00332,500.00129,913
Jul 31, 2019330,000.00342,000.00330,000.00337,500.00337,500.00185,273
Jul 30, 2019328,000.00336,000.00328,000.00334,500.00334,500.0095,024
Jul 29, 2019333,500.00333,500.00325,000.00333,000.00333,000.00168,075
Jul 26, 2019336,000.00337,000.00330,500.00333,000.00333,000.00203,369
Jul 25, 2019345,500.00346,000.00335,000.00336,000.00336,000.00488,905
Jul 24, 2019361,000.00361,000.00351,000.00353,500.00353,500.00102,363
Jul 23, 2019357,500.00361,500.00357,000.00359,000.00359,000.0087,905
Jul 22, 2019360,000.00360,000.00355,500.00357,000.00357,000.0080,333
Jul 19, 2019358,500.00361,500.00355,000.00361,500.00361,500.00158,745
Jul 18, 2019353,000.00359,500.00352,500.00356,000.00356,000.00145,999
Jul 17, 2019355,000.00356,500.00349,500.00353,000.00353,000.00142,249
Jul 16, 2019346,000.00353,000.00346,000.00353,000.00353,000.00141,257
Jul 15, 2019344,000.00348,000.00342,500.00347,000.00347,000.00102,063
Jul 12, 2019341,500.00347,000.00341,500.00344,500.00344,500.00128,147
Jul 11, 2019341,500.00344,000.00340,000.00341,000.00341,000.00159,837
Jul 10, 2019339,000.00344,000.00337,000.00337,500.00337,500.00151,141
Jul 09, 2019344,500.00349,000.00337,000.00337,500.00337,500.00194,090
Jul 08, 2019352,000.00352,500.00343,500.00345,000.00345,000.00147,643
Jul 05, 2019361,000.00361,000.00352,000.00354,500.00354,500.00100,106
Jul 04, 2019359,500.00360,000.00355,000.00358,500.00358,500.0082,751
Jul 03, 2019353,000.00359,500.00351,000.00355,500.00355,500.00220,098
Jul 02, 2019352,500.00355,000.00348,500.00348,500.00348,500.00105,241
Jul 01, 2019360,000.00360,000.00353,000.00355,000.00355,000.00113,228
Jun 28, 2019350,000.00356,000.00348,000.00354,500.00354,500.00163,529
Jun 27, 2019346,000.00350,000.00343,000.00349,500.00349,500.00172,767
Jun 26, 2019350,500.00350,500.00346,500.00347,500.00347,500.00100,381
Jun 25, 2019350,000.00356,000.00350,000.00352,000.00352,000.00169,316
Jun 24, 2019349,000.00349,000.00345,000.00348,500.00348,500.0084,084
Jun 21, 2019350,000.00351,500.00346,000.00348,000.00348,000.00121,196
Jun 20, 2019349,500.00352,000.00347,500.00352,000.00352,000.00150,039
Jun 19, 2019349,500.00350,500.00346,000.00348,500.00348,500.00102,094
Jun 18, 2019348,000.00349,000.00342,500.00345,500.00345,500.00187,801
Jun 17, 2019344,500.00350,000.00343,500.00348,500.00348,500.00147,491
Jun 14, 2019349,000.00350,500.00341,500.00344,500.00344,500.00229,667
Jun 13, 2019345,000.00349,000.00339,500.00349,000.00349,000.00336,019
Jun 12, 2019341,500.00342,000.00335,000.00337,000.00337,000.00141,549
Jun 11, 2019338,000.00341,500.00329,000.00341,000.00341,000.00285,000
Jun 10, 2019334,000.00337,000.00330,000.00337,000.00337,000.00133,998
Jun 07, 2019335,000.00335,000.00330,000.00330,500.00330,500.00114,979
Jun 05, 2019341,000.00341,500.00331,500.00331,500.00331,500.00158,733
Jun 04, 2019337,000.00339,500.00333,500.00337,500.00337,500.00106,548
Jun 03, 2019330,000.00337,000.00328,500.00337,000.00337,000.00156,208
May 31, 2019329,000.00336,500.00327,000.00333,000.00333,000.00222,635
May 30, 2019329,500.00337,500.00326,000.00327,500.00327,500.00263,071
May 29, 2019328,000.00330,000.00322,000.00323,000.00323,000.00159,476
May 28, 2019326,000.00330,500.00322,500.00326,000.00326,000.00288,317
May 27, 2019324,000.00329,000.00322,000.00326,000.00326,000.00122,563
May 24, 2019323,000.00326,500.00319,000.00325,500.00325,500.00173,785
May 23, 2019332,000.00332,000.00325,000.00327,000.00327,000.00147,111
May 22, 2019331,000.00334,000.00329,500.00332,000.00332,000.0096,373
May 21, 2019328,500.00333,500.00328,000.00329,500.00329,500.00151,917
May 20, 2019336,000.00341,000.00328,500.00330,000.00330,000.00134,913
May 17, 2019339,000.00344,000.00333,500.00334,000.00334,000.00132,312
May 16, 2019------
May 15, 2019332,500.00342,500.00330,500.00340,500.00340,500.00256,554
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 03, 2019------
May 02, 2019357,500.00364,000.00357,500.00359,000.00359,000.00260,801
Apr 30, 2019------
Apr 29, 2019------
Apr 26, 2019------
Apr 25, 2019------
Apr 24, 2019------
Apr 23, 2019------
Apr 22, 2019------
Apr 19, 2019------
Apr 18, 2019------
Apr 17, 2019------
Apr 16, 2019------
Apr 15, 2019------
Apr 12, 2019------
Apr 11, 2019------
Apr 10, 2019------
Apr 09, 2019------
Apr 08, 2019------
Apr 05, 2019------
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...