LG Chem, Ltd. (KRX:051910)
South Korea · Delayed Price · Currency is KRW 291,500
+5,500 (1.92%)
Last updated: Sep 25, 2025, 1:43 PM KST
LG Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 287,000.00 | 291,500.00 | 286,000.00 | 289,500.00 | 289,500.00 | 1.22% | 109,743 |
| Sep 24, 2025 | 300,000.00 | 300,500.00 | 285,500.00 | 286,000.00 | 286,000.00 | -4.19% | 265,889 |
| Sep 23, 2025 | 295,000.00 | 300,500.00 | 293,000.00 | 298,500.00 | 298,500.00 | 1.19% | 157,221 |
| Sep 22, 2025 | 293,500.00 | 302,000.00 | 293,000.00 | 295,000.00 | 295,000.00 | 1.37% | 159,506 |
| Sep 19, 2025 | 299,500.00 | 303,000.00 | 291,000.00 | 291,000.00 | 291,000.00 | -3.32% | 343,090 |
| Sep 18, 2025 | 293,500.00 | 306,500.00 | 289,500.00 | 301,000.00 | 301,000.00 | 3.08% | 301,884 |
| Sep 17, 2025 | 289,500.00 | 294,500.00 | 287,500.00 | 292,000.00 | 292,000.00 | 1.39% | 142,980 |
| Sep 16, 2025 | 295,000.00 | 300,500.00 | 286,500.00 | 288,000.00 | 288,000.00 | -1.87% | 320,132 |
| Sep 15, 2025 | 288,500.00 | 301,500.00 | 288,500.00 | 293,500.00 | 293,500.00 | 1.21% | 292,193 |
| Sep 12, 2025 | 293,000.00 | 293,000.00 | 288,000.00 | 290,000.00 | 290,000.00 | - | 187,098 |
| Sep 11, 2025 | 288,500.00 | 290,000.00 | 285,500.00 | 290,000.00 | 290,000.00 | 1.05% | 230,401 |
| Sep 10, 2025 | 290,500.00 | 292,500.00 | 285,500.00 | 287,000.00 | 287,000.00 | -2.05% | 224,616 |
| Sep 9, 2025 | 280,500.00 | 296,000.00 | 275,500.00 | 293,000.00 | 293,000.00 | 6.35% | 510,456 |
| Sep 8, 2025 | 271,000.00 | 277,000.00 | 271,000.00 | 275,500.00 | 275,500.00 | 0.36% | 98,768 |
| Sep 5, 2025 | 278,000.00 | 278,500.00 | 272,500.00 | 274,500.00 | 274,500.00 | -1.26% | 136,324 |
| Sep 4, 2025 | 274,000.00 | 279,500.00 | 273,000.00 | 278,000.00 | 278,000.00 | 2.96% | 152,241 |
| Sep 3, 2025 | 269,500.00 | 273,000.00 | 268,500.00 | 270,000.00 | 270,000.00 | 0.19% | 94,431 |
| Sep 2, 2025 | 271,000.00 | 272,000.00 | 264,500.00 | 269,500.00 | 269,500.00 | -0.74% | 175,907 |
| Sep 1, 2025 | 275,000.00 | 275,000.00 | 270,000.00 | 271,500.00 | 271,500.00 | -2.16% | 135,526 |
| Aug 29, 2025 | 284,000.00 | 286,000.00 | 276,000.00 | 277,500.00 | 277,500.00 | -1.42% | 202,049 |
| Aug 28, 2025 | 287,000.00 | 292,500.00 | 280,000.00 | 281,500.00 | 281,500.00 | -1.75% | 172,022 |
| Aug 27, 2025 | 290,500.00 | 290,500.00 | 285,000.00 | 286,500.00 | 286,500.00 | -1.04% | 119,955 |
| Aug 26, 2025 | 291,000.00 | 296,500.00 | 289,000.00 | 289,500.00 | 289,500.00 | -1.03% | 211,149 |
| Aug 25, 2025 | 290,000.00 | 293,000.00 | 285,000.00 | 292,500.00 | 292,500.00 | 1.74% | 162,261 |
| Aug 22, 2025 | 294,000.00 | 296,000.00 | 286,000.00 | 287,500.00 | 287,500.00 | -1.88% | 189,281 |
| Aug 21, 2025 | 287,000.00 | 302,500.00 | 283,000.00 | 293,000.00 | 293,000.00 | 3.35% | 511,584 |
| Aug 20, 2025 | 277,000.00 | 286,500.00 | 277,000.00 | 283,500.00 | 283,500.00 | 2.16% | 367,843 |
| Aug 19, 2025 | 276,500.00 | 279,500.00 | 272,500.00 | 277,500.00 | 277,500.00 | 0.54% | 185,341 |
| Aug 18, 2025 | 280,000.00 | 283,500.00 | 274,500.00 | 276,000.00 | 276,000.00 | -2.30% | 187,334 |
| Aug 14, 2025 | 280,000.00 | 282,500.00 | 277,500.00 | 282,500.00 | 282,500.00 | 1.07% | 214,283 |
| Aug 13, 2025 | 278,000.00 | 279,500.00 | 269,500.00 | 279,500.00 | 279,500.00 | 1.45% | 413,119 |
| Aug 12, 2025 | 275,000.00 | 280,000.00 | 273,500.00 | 275,500.00 | 275,500.00 | -0.72% | 162,707 |
| Aug 11, 2025 | 274,500.00 | 279,000.00 | 273,500.00 | 277,500.00 | 277,500.00 | 0.36% | 233,130 |
| Aug 8, 2025 | 292,000.00 | 292,500.00 | 271,000.00 | 276,500.00 | 276,500.00 | -5.47% | 625,417 |
| Aug 7, 2025 | 303,500.00 | 303,500.00 | 292,000.00 | 292,500.00 | 292,500.00 | -2.82% | 257,418 |
| Aug 6, 2025 | 296,000.00 | 307,000.00 | 295,000.00 | 301,000.00 | 301,000.00 | 1.01% | 265,521 |
| Aug 5, 2025 | 293,000.00 | 302,000.00 | 292,000.00 | 298,000.00 | 298,000.00 | 2.94% | 277,568 |
| Aug 4, 2025 | 294,000.00 | 294,500.00 | 284,000.00 | 289,500.00 | 289,500.00 | -0.17% | 268,894 |
| Aug 1, 2025 | 294,500.00 | 302,000.00 | 287,000.00 | 290,000.00 | 290,000.00 | -3.81% | 385,496 |
| Jul 31, 2025 | 315,500.00 | 322,500.00 | 297,500.00 | 301,500.00 | 301,500.00 | -1.47% | 422,313 |
| Jul 30, 2025 | 304,500.00 | 308,500.00 | 300,500.00 | 306,000.00 | 306,000.00 | -0.65% | 323,896 |
| Jul 29, 2025 | 306,500.00 | 309,000.00 | 298,500.00 | 308,000.00 | 308,000.00 | -1.60% | 384,643 |
| Jul 28, 2025 | 309,500.00 | 318,500.00 | 309,500.00 | 313,000.00 | 313,000.00 | 1.95% | 312,827 |
| Jul 25, 2025 | 305,000.00 | 308,000.00 | 299,000.00 | 307,000.00 | 307,000.00 | 0.66% | 382,336 |
| Jul 24, 2025 | 288,500.00 | 305,000.00 | 287,500.00 | 305,000.00 | 305,000.00 | 4.81% | 546,808 |
| Jul 23, 2025 | 296,000.00 | 301,000.00 | 289,000.00 | 291,000.00 | 291,000.00 | 0.69% | 431,760 |
| Jul 22, 2025 | 292,000.00 | 299,000.00 | 287,000.00 | 289,000.00 | 289,000.00 | 0.70% | 418,076 |
| Jul 21, 2025 | 273,000.00 | 293,000.00 | 271,000.00 | 287,000.00 | 287,000.00 | 5.32% | 575,916 |
| Jul 18, 2025 | 272,500.00 | 277,500.00 | 270,000.00 | 272,500.00 | 272,500.00 | 1.11% | 244,314 |
| Jul 17, 2025 | 265,500.00 | 272,500.00 | 264,000.00 | 269,500.00 | 269,500.00 | 2.28% | 318,854 |