LG Chem, Ltd. (KRX:051915)
South Korea · Delayed Price · Currency is KRW · Preferred Stock167,500
+4,600 (2.82%)
May 29, 2026, 3:30 PM KST
KRX:051915 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 163,500.00 | 169,000.00 | 158,700.00 | 167,500.00 | 167,500.00 | 2.82% | 53,517 |
| May 28, 2026 | 164,700.00 | 166,800.00 | 157,000.00 | 162,900.00 | 162,900.00 | 1.62% | 29,847 |
| May 27, 2026 | 167,000.00 | 169,000.00 | 159,500.00 | 160,300.00 | 160,300.00 | -4.13% | 32,411 |
| May 26, 2026 | 172,500.00 | 173,000.00 | 166,700.00 | 167,200.00 | 167,200.00 | -1.47% | 30,196 |
| May 22, 2026 | 170,500.00 | 173,100.00 | 167,700.00 | 169,700.00 | 169,700.00 | 1.31% | 28,538 |
| May 21, 2026 | 162,500.00 | 168,800.00 | 162,500.00 | 167,500.00 | 167,500.00 | 5.61% | 32,949 |
| May 20, 2026 | 167,100.00 | 168,000.00 | 158,500.00 | 158,600.00 | 158,600.00 | -5.03% | 36,697 |
| May 19, 2026 | 173,300.00 | 173,300.00 | 163,900.00 | 167,000.00 | 167,000.00 | -4.30% | 40,669 |
| May 18, 2026 | 174,900.00 | 176,700.00 | 166,100.00 | 174,500.00 | 174,500.00 | -0.23% | 43,895 |
| May 15, 2026 | 186,500.00 | 192,000.00 | 171,900.00 | 174,900.00 | 174,900.00 | -5.87% | 49,059 |
| May 14, 2026 | 183,300.00 | 185,800.00 | 180,000.00 | 185,800.00 | 185,800.00 | 1.86% | 33,597 |
| May 13, 2026 | 182,600.00 | 185,500.00 | 178,200.00 | 182,400.00 | 182,400.00 | -0.11% | 43,256 |
| May 12, 2026 | 193,000.00 | 193,000.00 | 173,800.00 | 182,600.00 | 182,600.00 | -5.49% | 90,041 |
| May 11, 2026 | 192,200.00 | 193,900.00 | 187,300.00 | 193,200.00 | 193,200.00 | 0.21% | 64,833 |
| May 8, 2026 | 193,000.00 | 196,200.00 | 189,900.00 | 192,800.00 | 192,800.00 | -0.26% | 60,649 |
| May 7, 2026 | 194,000.00 | 194,800.00 | 188,200.00 | 193,300.00 | 193,300.00 | -0.41% | 58,091 |
| May 6, 2026 | 198,100.00 | 198,500.00 | 191,000.00 | 194,100.00 | 194,100.00 | -1.02% | 71,666 |
| May 4, 2026 | 190,000.00 | 199,400.00 | 190,000.00 | 196,100.00 | 196,100.00 | 5.03% | 73,692 |
| Apr 30, 2026 | 193,800.00 | 193,800.00 | 186,200.00 | 186,700.00 | 186,700.00 | -3.76% | 34,041 |
| Apr 29, 2026 | 190,000.00 | 195,000.00 | 188,200.00 | 194,000.00 | 194,000.00 | 2.65% | 53,335 |
| Apr 28, 2026 | 183,500.00 | 190,900.00 | 183,500.00 | 189,000.00 | 189,000.00 | 3.34% | 54,080 |
| Apr 27, 2026 | 185,100.00 | 185,200.00 | 179,500.00 | 182,900.00 | 182,900.00 | -1.40% | 30,597 |
| Apr 24, 2026 | 186,000.00 | 188,700.00 | 182,200.00 | 185,500.00 | 185,500.00 | -0.27% | 35,796 |
| Apr 23, 2026 | 189,300.00 | 189,800.00 | 182,900.00 | 186,000.00 | 186,000.00 | -0.69% | 41,052 |
| Apr 22, 2026 | 184,800.00 | 189,800.00 | 183,200.00 | 187,300.00 | 187,300.00 | 1.52% | 48,047 |
| Apr 21, 2026 | 178,100.00 | 186,500.00 | 177,600.00 | 184,500.00 | 184,500.00 | 5.07% | 69,807 |
| Apr 20, 2026 | 171,800.00 | 177,200.00 | 171,100.00 | 175,600.00 | 175,600.00 | 2.15% | 30,416 |
| Apr 17, 2026 | 171,000.00 | 173,000.00 | 168,700.00 | 171,900.00 | 171,900.00 | 0.64% | 29,336 |
| Apr 16, 2026 | 170,700.00 | 172,400.00 | 169,000.00 | 170,800.00 | 170,800.00 | 0.29% | 22,336 |
| Apr 15, 2026 | 166,500.00 | 172,000.00 | 166,500.00 | 170,300.00 | 170,300.00 | 3.34% | 27,007 |
| Apr 14, 2026 | 166,800.00 | 169,000.00 | 164,600.00 | 164,800.00 | 164,800.00 | - | 31,222 |
| Apr 13, 2026 | 165,500.00 | 167,200.00 | 163,800.00 | 164,800.00 | 164,800.00 | -2.20% | 25,025 |
| Apr 10, 2026 | 170,600.00 | 172,300.00 | 167,300.00 | 168,500.00 | 168,500.00 | -1.12% | 46,283 |
| Apr 9, 2026 | 165,900.00 | 174,000.00 | 164,100.00 | 170,400.00 | 170,400.00 | 2.65% | 50,725 |
| Apr 8, 2026 | 164,500.00 | 166,000.00 | 161,200.00 | 166,000.00 | 166,000.00 | 5.00% | 52,356 |
| Apr 7, 2026 | 155,500.00 | 161,500.00 | 154,600.00 | 158,100.00 | 158,100.00 | 2.00% | 35,649 |
| Apr 6, 2026 | 151,000.00 | 157,400.00 | 150,300.00 | 155,000.00 | 155,000.00 | 3.33% | 20,687 |
| Apr 3, 2026 | 153,000.00 | 153,700.00 | 149,000.00 | 150,000.00 | 150,000.00 | 0.07% | 15,993 |
| Apr 2, 2026 | 154,000.00 | 158,900.00 | 149,500.00 | 149,900.00 | 149,900.00 | -2.35% | 46,471 |
| Apr 1, 2026 | 152,400.00 | 155,000.00 | 150,100.00 | 153,500.00 | 153,500.00 | 4.71% | 32,165 |
| Mar 31, 2026 | 153,000.00 | 154,200.00 | 146,600.00 | 146,600.00 | 146,600.00 | -4.50% | 42,359 |
| Mar 30, 2026 | 151,500.00 | 159,200.00 | 149,500.00 | 153,500.00 | 153,500.00 | -0.62% | 63,246 |
| Mar 27, 2026 | 150,000.00 | 157,700.00 | 149,700.00 | 156,500.00 | 154,450.00 | 1.89% | 28,925 |
| Mar 26, 2026 | 158,500.00 | 160,300.00 | 152,500.00 | 153,600.00 | 151,587.99 | -3.09% | 21,705 |
| Mar 25, 2026 | 156,800.00 | 159,600.00 | 156,600.00 | 158,500.00 | 156,423.80 | 1.21% | 35,760 |
| Mar 24, 2026 | 152,500.00 | 157,400.00 | 151,000.00 | 156,600.00 | 154,548.69 | 5.17% | 36,560 |
| Mar 23, 2026 | 153,000.00 | 153,000.00 | 146,800.00 | 148,900.00 | 146,949.55 | -5.04% | 42,528 |
| Mar 20, 2026 | 154,200.00 | 157,000.00 | 153,000.00 | 156,800.00 | 154,746.07 | 2.28% | 49,986 |
| Mar 19, 2026 | 154,400.00 | 155,400.00 | 151,700.00 | 153,300.00 | 151,291.92 | -2.48% | 35,858 |
| Mar 18, 2026 | 153,300.00 | 157,800.00 | 153,200.00 | 157,200.00 | 155,140.83 | 3.01% | 35,930 |