LG Chem, Ltd. (KRX:051910)
South Korea · Delayed Price · Currency is KRW 397,000
+34,000 (9.37%)
At close: Nov 26, 2025
LG Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 369,500.00 | 397,500.00 | 369,000.00 | 397,000.00 | 397,000.00 | 9.37% | 504,358 |
| Nov 25, 2025 | 365,000.00 | 369,000.00 | 359,500.00 | 363,000.00 | 363,000.00 | 1.26% | 251,051 |
| Nov 24, 2025 | 369,000.00 | 370,500.00 | 355,000.00 | 358,500.00 | 358,500.00 | -2.32% | 319,529 |
| Nov 21, 2025 | 377,500.00 | 378,000.00 | 362,750.00 | 367,000.00 | 367,000.00 | -5.53% | 315,503 |
| Nov 20, 2025 | 397,500.00 | 399,000.00 | 388,500.00 | 388,500.00 | 388,500.00 | -0.51% | 174,417 |
| Nov 19, 2025 | 394,000.00 | 398,500.00 | 378,000.00 | 390,500.00 | 390,500.00 | 0.64% | 206,165 |
| Nov 18, 2025 | 398,000.00 | 405,500.00 | 386,500.00 | 388,000.00 | 388,000.00 | -3.48% | 333,994 |
| Nov 17, 2025 | 413,000.00 | 419,500.00 | 398,000.00 | 402,000.00 | 402,000.00 | -1.35% | 264,512 |
| Nov 14, 2025 | 406,500.00 | 420,000.00 | 403,000.00 | 407,500.00 | 407,500.00 | -2.86% | 338,108 |
| Nov 13, 2025 | 393,500.00 | 428,500.00 | 393,500.00 | 419,500.00 | 419,500.00 | 6.61% | 676,571 |
| Nov 12, 2025 | 402,500.00 | 404,000.00 | 390,000.00 | 393,500.00 | 393,500.00 | -1.50% | 401,469 |
| Nov 11, 2025 | 401,500.00 | 405,000.00 | 392,500.00 | 399,500.00 | 399,500.00 | 0.63% | 396,621 |
| Nov 10, 2025 | 385,500.00 | 401,000.00 | 375,500.00 | 397,000.00 | 397,000.00 | 3.93% | 290,167 |
| Nov 7, 2025 | 389,000.00 | 394,000.00 | 375,000.00 | 382,000.00 | 382,000.00 | -0.91% | 259,098 |
| Nov 6, 2025 | 393,000.00 | 405,500.00 | 385,500.00 | 385,500.00 | 385,500.00 | 0.13% | 441,659 |
| Nov 5, 2025 | 395,500.00 | 401,000.00 | 373,000.00 | 385,000.00 | 385,000.00 | -2.53% | 436,160 |
| Nov 4, 2025 | 400,000.00 | 409,000.00 | 391,000.00 | 395,000.00 | 395,000.00 | 0.51% | 294,129 |
| Nov 3, 2025 | 399,000.00 | 401,000.00 | 385,500.00 | 393,000.00 | 393,000.00 | -1.13% | 345,947 |
| Oct 31, 2025 | 393,500.00 | 400,500.00 | 389,000.00 | 397,500.00 | 397,500.00 | -1.85% | 501,518 |
| Oct 30, 2025 | 412,000.00 | 423,500.00 | 400,000.00 | 405,000.00 | 405,000.00 | -2.88% | 439,474 |
| Oct 29, 2025 | 412,500.00 | 422,000.00 | 409,500.00 | 417,000.00 | 417,000.00 | 0.85% | 432,477 |
| Oct 28, 2025 | 399,000.00 | 414,500.00 | 395,500.00 | 413,500.00 | 413,500.00 | 2.35% | 503,165 |
| Oct 27, 2025 | 402,500.00 | 407,500.00 | 391,000.00 | 404,000.00 | 404,000.00 | 0.75% | 447,924 |
| Oct 24, 2025 | 386,000.00 | 410,000.00 | 383,000.00 | 401,000.00 | 401,000.00 | 2.95% | 811,185 |
| Oct 23, 2025 | 406,500.00 | 408,000.00 | 387,000.00 | 389,500.00 | 389,500.00 | -0.38% | 892,900 |
| Oct 22, 2025 | 356,000.00 | 395,500.00 | 351,000.00 | 391,000.00 | 391,000.00 | 13.01% | 1,575,365 |
| Oct 21, 2025 | 343,000.00 | 354,000.00 | 341,000.00 | 346,000.00 | 346,000.00 | -0.43% | 357,271 |
| Oct 20, 2025 | 337,500.00 | 350,000.00 | 333,500.00 | 347,500.00 | 347,500.00 | 2.51% | 449,112 |
| Oct 17, 2025 | 309,500.00 | 350,000.00 | 308,500.00 | 339,000.00 | 339,000.00 | 8.65% | 1,150,682 |
| Oct 16, 2025 | 294,500.00 | 312,000.00 | 294,500.00 | 312,000.00 | 312,000.00 | 6.12% | 557,451 |
| Oct 15, 2025 | 295,000.00 | 295,500.00 | 291,000.00 | 294,000.00 | 294,000.00 | -0.84% | 172,127 |
| Oct 14, 2025 | 280,000.00 | 299,500.00 | 280,000.00 | 296,500.00 | 296,500.00 | 5.14% | 479,724 |
| Oct 13, 2025 | 278,000.00 | 282,000.00 | 271,500.00 | 282,000.00 | 282,000.00 | 1.08% | 245,693 |
| Oct 10, 2025 | 282,000.00 | 287,500.00 | 277,500.00 | 279,000.00 | 279,000.00 | 0.54% | 288,939 |
| Oct 2, 2025 | 286,000.00 | 288,000.00 | 277,500.00 | 277,500.00 | 277,500.00 | -1.42% | 301,239 |
| Oct 1, 2025 | 279,000.00 | 283,000.00 | 275,000.00 | 281,500.00 | 281,500.00 | 1.26% | 141,779 |
| Sep 30, 2025 | 278,500.00 | 284,500.00 | 277,500.00 | 278,000.00 | 278,000.00 | -0.71% | 165,726 |
| Sep 29, 2025 | 285,000.00 | 285,500.00 | 275,500.00 | 280,000.00 | 280,000.00 | -0.88% | 186,592 |
| Sep 26, 2025 | 289,500.00 | 291,000.00 | 280,500.00 | 282,500.00 | 282,500.00 | -3.42% | 227,238 |
| Sep 25, 2025 | 287,000.00 | 292,500.00 | 286,000.00 | 292,500.00 | 292,500.00 | 2.27% | 205,795 |
| Sep 24, 2025 | 300,000.00 | 300,500.00 | 285,500.00 | 286,000.00 | 286,000.00 | -4.19% | 238,319 |
| 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 |