LG Chem, Ltd. (KRX:051915)
South Korea · Delayed Price · Currency is KRW · Preferred Stock147,100
-4,700 (-3.10%)
At close: Aug 1, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 150,000.00 | 154,700.00 | 145,900.00 | 147,100.00 | 147,100.00 | -3.10% | 89,490 |
| Jul 31, 2025 | 158,600.00 | 160,700.00 | 149,600.00 | 151,800.00 | 151,800.00 | -1.75% | 74,297 |
| Jul 30, 2025 | 156,600.00 | 157,800.00 | 153,600.00 | 154,500.00 | 154,500.00 | -1.53% | 103,643 |
| Jul 29, 2025 | 158,700.00 | 158,700.00 | 155,100.00 | 156,900.00 | 156,900.00 | -2.12% | 74,241 |
| Jul 28, 2025 | 158,300.00 | 162,900.00 | 158,300.00 | 160,300.00 | 160,300.00 | 2.04% | 62,284 |
| Jul 25, 2025 | 156,600.00 | 159,000.00 | 155,300.00 | 157,100.00 | 157,100.00 | 0.32% | 46,447 |
| Jul 24, 2025 | 149,200.00 | 157,900.00 | 149,100.00 | 156,600.00 | 156,600.00 | 4.68% | 88,459 |
| Jul 23, 2025 | 150,000.00 | 153,600.00 | 148,000.00 | 149,600.00 | 149,600.00 | - | 44,231 |
| Jul 22, 2025 | 151,200.00 | 154,500.00 | 146,900.00 | 149,600.00 | 149,600.00 | - | 69,494 |
| Jul 21, 2025 | 141,100.00 | 151,300.00 | 140,700.00 | 149,600.00 | 149,600.00 | 6.10% | 75,322 |
| Jul 18, 2025 | 140,100.00 | 143,200.00 | 139,600.00 | 141,000.00 | 141,000.00 | 0.86% | 53,975 |
| Jul 17, 2025 | 140,000.00 | 141,900.00 | 137,200.00 | 139,800.00 | 139,800.00 | 0.79% | 46,539 |
| Jul 16, 2025 | 145,500.00 | 152,000.00 | 138,000.00 | 138,700.00 | 138,700.00 | -5.00% | 91,751 |
| Jul 15, 2025 | 148,200.00 | 148,500.00 | 138,800.00 | 146,000.00 | 146,000.00 | -1.48% | 92,112 |
| Jul 14, 2025 | 145,300.00 | 148,800.00 | 138,000.00 | 148,200.00 | 148,200.00 | 2.14% | 62,742 |
| Jul 11, 2025 | 148,000.00 | 150,000.00 | 142,000.00 | 145,100.00 | 145,100.00 | 0.07% | 109,201 |
| Jul 10, 2025 | 138,000.00 | 145,300.00 | 134,900.00 | 145,000.00 | 145,000.00 | 8.29% | 128,416 |
| Jul 9, 2025 | 132,200.00 | 135,000.00 | 129,900.00 | 133,900.00 | 133,900.00 | 3.80% | 78,153 |
| Jul 8, 2025 | 127,500.00 | 133,300.00 | 127,500.00 | 129,000.00 | 129,000.00 | -0.77% | 49,470 |
| Jul 7, 2025 | 131,900.00 | 134,600.00 | 128,900.00 | 130,000.00 | 130,000.00 | -0.69% | 85,130 |
| Jul 4, 2025 | 126,100.00 | 133,600.00 | 123,400.00 | 130,900.00 | 130,900.00 | 2.19% | 151,584 |
| Jul 3, 2025 | 122,600.00 | 131,100.00 | 122,600.00 | 128,100.00 | 128,100.00 | 5.96% | 164,705 |
| Jul 2, 2025 | 115,600.00 | 120,900.00 | 114,200.00 | 120,900.00 | 120,900.00 | 4.49% | 105,619 |
| Jul 1, 2025 | 106,700.00 | 117,500.00 | 106,000.00 | 115,700.00 | 115,700.00 | 8.43% | 123,380 |
| Jun 30, 2025 | 105,600.00 | 107,600.00 | 105,000.00 | 106,700.00 | 106,700.00 | 1.43% | 50,408 |
| Jun 27, 2025 | 110,000.00 | 110,200.00 | 104,800.00 | 105,200.00 | 105,200.00 | -3.93% | 50,314 |
| Jun 26, 2025 | 108,400.00 | 110,700.00 | 107,500.00 | 109,500.00 | 109,500.00 | 1.77% | 72,461 |
| Jun 25, 2025 | 108,100.00 | 108,700.00 | 106,800.00 | 107,600.00 | 107,600.00 | -0.09% | 36,729 |
| Jun 24, 2025 | 104,000.00 | 107,700.00 | 104,000.00 | 107,700.00 | 107,700.00 | 4.97% | 68,782 |
| Jun 23, 2025 | 105,300.00 | 105,400.00 | 102,000.00 | 102,600.00 | 102,600.00 | -4.38% | 55,524 |
| Jun 20, 2025 | 103,400.00 | 107,300.00 | 102,700.00 | 107,300.00 | 107,300.00 | 3.77% | 62,343 |
| Jun 19, 2025 | 105,000.00 | 105,300.00 | 102,500.00 | 103,400.00 | 103,400.00 | -1.34% | 50,258 |
| Jun 18, 2025 | 103,300.00 | 106,600.00 | 103,100.00 | 104,800.00 | 104,800.00 | 0.87% | 43,441 |
| Jun 17, 2025 | 105,500.00 | 106,200.00 | 103,000.00 | 103,900.00 | 103,900.00 | -1.14% | 76,018 |
| Jun 16, 2025 | 104,300.00 | 105,500.00 | 101,800.00 | 105,100.00 | 105,100.00 | -1.59% | 68,940 |
| Jun 13, 2025 | 110,000.00 | 110,000.00 | 106,000.00 | 106,800.00 | 106,800.00 | -2.91% | 64,581 |
| Jun 12, 2025 | 107,000.00 | 110,800.00 | 106,400.00 | 110,000.00 | 110,000.00 | 3.38% | 89,777 |
| Jun 11, 2025 | 105,300.00 | 108,600.00 | 104,900.00 | 106,400.00 | 106,400.00 | 1.82% | 81,195 |
| Jun 10, 2025 | 101,500.00 | 105,700.00 | 100,100.00 | 104,500.00 | 104,500.00 | 3.98% | 58,904 |
| Jun 9, 2025 | 100,000.00 | 102,000.00 | 98,300.00 | 100,500.00 | 100,500.00 | 0.60% | 58,379 |
| Jun 5, 2025 | 96,900.00 | 100,400.00 | 96,800.00 | 99,900.00 | 99,900.00 | 3.20% | 50,871 |
| Jun 4, 2025 | 95,900.00 | 98,400.00 | 95,200.00 | 96,800.00 | 96,800.00 | 2.11% | 64,290 |
| Jun 2, 2025 | 97,900.00 | 97,900.00 | 94,200.00 | 94,800.00 | 94,800.00 | -3.07% | 55,711 |
| May 30, 2025 | 97,300.00 | 98,700.00 | 95,800.00 | 97,800.00 | 97,800.00 | -1.11% | 51,435 |
| May 29, 2025 | 97,000.00 | 99,400.00 | 95,300.00 | 98,900.00 | 98,900.00 | 1.96% | 57,409 |
| May 28, 2025 | 91,800.00 | 97,400.00 | 91,600.00 | 97,000.00 | 97,000.00 | 6.01% | 67,627 |
| May 27, 2025 | 93,200.00 | 93,400.00 | 91,000.00 | 91,500.00 | 91,500.00 | -2.66% | 65,441 |
| May 26, 2025 | 92,100.00 | 95,100.00 | 92,100.00 | 94,000.00 | 94,000.00 | 1.18% | 58,503 |
| May 23, 2025 | 96,700.00 | 96,700.00 | 92,500.00 | 92,900.00 | 92,900.00 | -2.72% | 55,879 |
| May 22, 2025 | 95,900.00 | 97,300.00 | 94,100.00 | 95,500.00 | 95,500.00 | -1.85% | 52,510 |