U.S. markets closed

LG Chem, Ltd. (051910.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
851,000.00+1,000.00 (+0.12%)
As of 10:51AM KST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021852,000.00857,000.00846,000.00851,000.00851,000.0071,009
May 13, 2021848,000.00858,000.00843,000.00850,000.00850,000.00299,954
May 12, 2021912,000.00913,000.00860,000.00863,000.00863,000.00494,315
May 11, 2021912,000.00922,000.00905,000.00911,000.00911,000.00327,452
May 10, 2021930,000.00931,000.00908,000.00912,000.00912,000.00214,715
May 07, 2021938,000.00941,000.00919,000.00919,000.00919,000.00221,711
May 06, 2021915,000.00939,000.00911,000.00938,000.00938,000.00330,040
May 04, 2021905,000.00927,000.00895,000.00920,000.00920,000.00297,052
May 03, 2021935,000.00935,000.00899,000.00907,000.00907,000.00344,795
Apr 30, 2021950,000.00950,000.00918,000.00932,000.00932,000.00657,252
Apr 29, 2021915,000.00965,000.00913,000.00951,000.00951,000.001,405,704
Apr 28, 2021890,000.00895,000.00873,000.00890,000.00890,000.00341,070
Apr 27, 2021891,000.00903,000.00886,000.00891,000.00891,000.00404,010
Apr 26, 2021880,000.00885,000.00865,000.00883,000.00883,000.00219,608
Apr 23, 2021877,000.00879,000.00855,000.00874,000.00874,000.00210,739
Apr 22, 2021872,000.00881,000.00867,000.00871,000.00871,000.00201,220
Apr 21, 2021884,000.00889,000.00864,000.00864,000.00864,000.00361,883
Apr 20, 2021884,000.00895,000.00882,000.00893,000.00893,000.00232,900
Apr 19, 2021903,000.00904,000.00881,000.00881,000.00881,000.00268,880
Apr 16, 2021897,000.00910,000.00891,000.00897,000.00897,000.00271,425
Apr 15, 2021898,000.00898,000.00881,000.00891,000.00891,000.00299,044
Apr 14, 2021892,000.00899,000.00871,000.00897,000.00897,000.00555,279
Apr 13, 2021825,000.00875,000.00822,000.00868,000.00868,000.00713,786
Apr 12, 2021845,000.00845,000.00816,000.00817,000.00817,000.00485,379
Apr 09, 2021814,000.00816,000.00804,000.00812,000.00812,000.00376,621
Apr 08, 2021811,000.00814,000.00803,000.00810,000.00810,000.00288,954
Apr 07, 2021815,000.00836,000.00808,000.00811,000.00811,000.00279,211
Apr 06, 2021821,000.00822,000.00801,000.00812,000.00812,000.00265,899
Apr 05, 2021828,000.00835,000.00815,000.00817,000.00817,000.00188,784
Apr 02, 2021830,000.00833,000.00822,000.00828,000.00828,000.00283,958
Apr 01, 2021817,000.00822,000.00811,000.00819,000.00819,000.00361,295
Mar 31, 2021823,000.00826,000.00805,000.00805,000.00805,000.00374,401
Mar 30, 2021802,000.00816,000.00788,000.00808,000.00808,000.00372,673
Mar 29, 2021805,000.00812,000.00791,000.00799,000.00799,000.00275,352
Mar 26, 2021795,000.00806,000.00781,000.00802,000.00802,000.00624,049
Mar 25, 2021800,000.00805,000.00782,000.00788,000.00788,000.00530,883
Mar 24, 2021771,000.00792,000.00770,000.00784,000.00784,000.00506,234
Mar 23, 2021809,000.00814,000.00774,000.00775,000.00775,000.00727,322
Mar 22, 2021826,000.00828,000.00796,000.00805,000.00805,000.00595,899
Mar 19, 2021840,000.00846,000.00829,000.00830,000.00830,000.00537,750
Mar 18, 2021865,000.00875,000.00857,000.00861,000.00861,000.00554,558
Mar 17, 2021881,000.00882,000.00843,000.00857,000.00857,000.00780,786
Mar 16, 2021917,000.00935,000.00885,000.00891,000.00891,000.00941,008
Mar 15, 2021960,000.00975,000.00948,000.00966,000.00966,000.00336,241
Mar 12, 2021962,000.00963,000.00940,000.00944,000.00944,000.00255,668
Mar 11, 2021907,000.00943,000.00895,000.00939,000.00939,000.00601,480
Mar 10, 2021910,000.00914,000.00886,000.00891,000.00891,000.00364,520
Mar 09, 2021888,000.00890,000.00850,000.00861,000.00861,000.00436,628
Mar 08, 2021911,000.00915,000.00889,000.00890,000.00890,000.00289,075
Mar 05, 2021853,000.00922,000.00853,000.00904,000.00904,000.00548,940
Mar 04, 2021870,000.00876,000.00855,000.00865,000.00865,000.00348,607
Mar 03, 2021883,000.00894,000.00863,000.00870,000.00870,000.00416,803
Mar 02, 2021863,000.00905,000.00857,000.00891,000.00891,000.00697,301
Feb 26, 2021865,000.00867,000.00825,000.00831,000.00831,000.00656,689
Feb 25, 2021867,000.00890,000.00866,000.00890,000.00890,000.00451,276
Feb 24, 2021875,000.00894,000.00860,000.00860,000.00860,000.00452,597
Feb 23, 2021901,000.00905,000.00882,000.00885,000.00885,000.00522,075
Feb 22, 2021943,000.00944,000.00905,000.00916,000.00916,000.00450,568
Feb 19, 2021939,000.00956,000.00938,000.00941,000.00941,000.00255,628
Feb 18, 2021954,000.00960,000.00939,000.00939,000.00939,000.00350,635
Feb 17, 2021987,000.00987,000.00955,000.00957,000.00957,000.00335,846
Feb 16, 2021992,000.00992,000.00973,000.00978,000.00978,000.00214,557
Feb 15, 20211,008,000.001,010,000.00984,000.00990,000.00990,000.00450,962
Feb 10, 2021982,000.00983,000.00936,000.00960,000.00960,000.00698,567
Feb 09, 2021994,000.001,012,000.00973,000.00973,000.00973,000.00370,167
Feb 08, 20211,017,000.001,025,000.00990,000.00990,000.00990,000.00288,825
Feb 05, 20211,009,000.001,043,000.001,005,000.001,028,000.001,028,000.00522,768
Feb 04, 2021999,000.001,005,000.00982,000.001,000,000.001,000,000.00440,798
Feb 03, 2021980,000.001,000,000.00970,000.00999,000.00999,000.00724,008
Feb 02, 2021963,000.00976,000.00951,000.00965,000.00965,000.00426,057
Feb 01, 2021923,000.00950,000.00905,000.00950,000.00950,000.00401,253
Jan 29, 2021955,000.00960,000.00913,000.00917,000.00917,000.00626,744
Jan 28, 2021905,000.00943,000.00899,000.00938,000.00938,000.00677,727
Jan 27, 2021945,000.00960,000.00925,000.00928,000.00928,000.00739,531
Jan 26, 2021994,000.00994,000.00955,000.00955,000.00955,000.00476,393
Jan 25, 2021990,000.00991,000.00972,000.00990,000.00990,000.00298,557
Jan 22, 2021986,000.00990,000.00975,000.00975,000.00975,000.00394,045
Jan 21, 20211,011,000.001,019,000.00988,000.00988,000.00988,000.00364,628
Jan 20, 20211,004,000.001,010,000.00983,000.001,000,000.001,000,000.00360,937
Jan 19, 2021983,000.001,003,000.00970,000.00997,000.00997,000.00386,045
Jan 18, 2021958,000.00990,000.00943,000.00964,000.00964,000.00423,917
Jan 15, 20211,015,000.001,025,000.00975,000.00979,000.00979,000.00445,649
Jan 14, 20211,008,000.001,050,000.001,000,000.001,010,000.001,010,000.00652,537
Jan 13, 2021966,000.001,002,000.00963,000.001,000,000.001,000,000.00571,276
Jan 12, 2021985,000.00994,000.00935,000.00962,000.00962,000.00774,712
Jan 11, 20211,012,000.001,045,000.00981,000.00998,000.00998,000.00940,100
Jan 08, 2021989,000.001,016,000.00970,000.00999,000.00999,000.00924,780
Jan 07, 2021910,000.00969,000.00896,000.00962,000.00962,000.00706,912
Jan 06, 2021908,000.00912,000.00883,000.00890,000.00890,000.00513,628
Jan 05, 2021891,000.00893,000.00875,000.00893,000.00893,000.00371,709
Jan 04, 2021849,000.00900,000.00835,000.00889,000.00889,000.00858,451
Dec 30, 2020813,000.00824,000.00805,000.00824,000.00824,000.00339,889
Dec 29, 2020817,000.00827,000.00805,000.00813,000.00813,000.00392,849
Dec 29, 202010000 Dividend
Dec 28, 2020818,000.00824,000.00807,000.00814,000.00804,000.00264,888
Dec 24, 2020810,000.00822,000.00802,000.00818,000.00807,950.88335,065
Dec 23, 2020802,000.00830,000.00777,000.00806,000.00796,098.31594,211
Dec 22, 2020815,000.00816,000.00796,000.00797,000.00787,208.88306,523
Dec 21, 2020819,000.00823,000.00809,000.00815,000.00804,987.75284,091
Dec 18, 2020831,000.00832,000.00806,000.00814,000.00804,000.00353,819
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...