LG Chem, Ltd. (KRX:051910)
South Korea · Delayed Price · Currency is KRW 271,500
-6,000 (-2.16%)
At close: Sep 1, 2025
LG Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 284,000.00 | 286,000.00 | 276,000.00 | 277,500.00 | 277,500.00 | -1.42% | 224,423 |
| 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 |
| Jul 16, 2025 | 271,000.00 | 272,500.00 | 262,000.00 | 263,500.00 | 263,500.00 | -3.48% | 327,945 |
| Jul 15, 2025 | 273,000.00 | 274,000.00 | 265,500.00 | 273,000.00 | 273,000.00 | -0.18% | 256,242 |
| Jul 14, 2025 | 272,500.00 | 277,500.00 | 269,500.00 | 273,500.00 | 273,500.00 | 0.55% | 208,053 |
| Jul 11, 2025 | 277,000.00 | 278,500.00 | 270,500.00 | 272,000.00 | 272,000.00 | -0.73% | 359,580 |
| Jul 10, 2025 | 264,500.00 | 275,000.00 | 264,000.00 | 274,000.00 | 274,000.00 | 5.38% | 622,092 |
| Jul 9, 2025 | 258,000.00 | 266,500.00 | 256,000.00 | 260,000.00 | 260,000.00 | 2.16% | 294,670 |
| Jul 8, 2025 | 255,000.00 | 264,250.00 | 253,000.00 | 254,500.00 | 254,500.00 | -1.55% | 355,808 |
| Jul 7, 2025 | 267,500.00 | 270,500.00 | 257,000.00 | 258,500.00 | 258,500.00 | -2.27% | 514,957 |
| Jul 4, 2025 | 251,000.00 | 268,500.00 | 245,000.00 | 264,500.00 | 264,500.00 | 2.92% | 706,352 |
| Jul 3, 2025 | 248,000.00 | 262,500.00 | 246,500.00 | 257,000.00 | 257,000.00 | 7.08% | 1,201,428 |
| Jul 2, 2025 | 227,000.00 | 241,500.00 | 226,500.00 | 240,000.00 | 240,000.00 | 4.80% | 627,281 |
| Jul 1, 2025 | 213,000.00 | 236,000.00 | 212,000.00 | 229,000.00 | 229,000.00 | 8.27% | 810,916 |
| Jun 30, 2025 | 211,000.00 | 215,500.00 | 210,000.00 | 211,500.00 | 211,500.00 | 1.20% | 173,180 |
| Jun 27, 2025 | 217,000.00 | 218,000.00 | 208,000.00 | 209,000.00 | 209,000.00 | -3.24% | 227,948 |
| Jun 26, 2025 | 213,500.00 | 218,000.00 | 211,000.00 | 216,000.00 | 216,000.00 | 1.65% | 313,116 |
| Jun 25, 2025 | 213,500.00 | 214,000.00 | 210,000.00 | 212,500.00 | 212,500.00 | 0.71% | 178,210 |
| Jun 24, 2025 | 207,500.00 | 216,000.00 | 206,500.00 | 211,000.00 | 211,000.00 | 4.20% | 372,374 |
| Jun 23, 2025 | 207,500.00 | 208,000.00 | 200,500.00 | 202,500.00 | 202,500.00 | -4.26% | 280,173 |
| Jun 20, 2025 | 206,500.00 | 213,500.00 | 205,000.00 | 211,500.00 | 211,500.00 | 2.67% | 389,198 |