LG Chem, Ltd. (KRX:051910)
South Korea · Delayed Price · Currency is KRW 290,000
-11,500 (-3.81%)
At close: Aug 1, 2025, 3:30 PM KST
LG Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 208,500.00 | 210,000.00 | 204,000.00 | 206,000.00 | 206,000.00 | -0.72% | 203,413 |
| Jun 18, 2025 | 204,500.00 | 209,500.00 | 204,000.00 | 207,500.00 | 207,500.00 | 0.24% | 216,329 |
| Jun 17, 2025 | 207,500.00 | 211,500.00 | 204,000.00 | 207,000.00 | 207,000.00 | 0.73% | 262,029 |
| Jun 16, 2025 | 208,000.00 | 208,500.00 | 201,000.00 | 205,500.00 | 205,500.00 | -1.44% | 250,900 |
| Jun 13, 2025 | 211,000.00 | 213,500.00 | 206,500.00 | 208,500.00 | 208,500.00 | -0.95% | 298,877 |
| Jun 12, 2025 | 207,000.00 | 213,000.00 | 206,500.00 | 210,500.00 | 210,500.00 | 0.96% | 446,626 |
| Jun 11, 2025 | 210,000.00 | 214,000.00 | 205,000.00 | 208,500.00 | 208,500.00 | 0.97% | 289,528 |
| Jun 10, 2025 | 203,000.00 | 212,500.00 | 202,000.00 | 206,500.00 | 206,500.00 | 2.48% | 407,152 |
| Jun 9, 2025 | 203,000.00 | 203,500.00 | 198,700.00 | 201,500.00 | 201,500.00 | - | 315,511 |
| Jun 5, 2025 | 199,200.00 | 204,000.00 | 197,500.00 | 201,500.00 | 201,500.00 | 1.41% | 240,315 |
| Jun 4, 2025 | 197,300.00 | 202,500.00 | 197,200.00 | 198,700.00 | 198,700.00 | 1.74% | 281,974 |
| Jun 2, 2025 | 197,500.00 | 198,200.00 | 193,900.00 | 195,300.00 | 195,300.00 | -1.01% | 157,923 |
| May 30, 2025 | 197,700.00 | 199,500.00 | 193,900.00 | 197,300.00 | 197,300.00 | -1.00% | 500,660 |
| May 29, 2025 | 194,200.00 | 202,500.00 | 192,200.00 | 199,300.00 | 199,300.00 | 2.78% | 413,246 |
| May 28, 2025 | 184,100.00 | 194,600.00 | 183,950.00 | 193,900.00 | 193,900.00 | 6.01% | 431,738 |
| May 27, 2025 | 185,800.00 | 186,700.00 | 182,000.00 | 182,900.00 | 182,900.00 | -2.56% | 223,128 |
| May 26, 2025 | 181,500.00 | 188,500.00 | 181,500.00 | 187,700.00 | 187,700.00 | 2.91% | 224,084 |
| May 23, 2025 | 187,100.00 | 189,700.00 | 182,300.00 | 182,400.00 | 182,400.00 | -2.30% | 220,685 |
| May 22, 2025 | 187,200.00 | 190,000.00 | 182,600.00 | 186,700.00 | 186,700.00 | -0.69% | 351,583 |