Skip to main content
LG Chem, Ltd. (KRX:051910)
South Korea flag South Korea · Delayed Price · Currency is KRW
381,500
+5,500 (1.46%)
At close: Dec 5, 2025

LG Chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025376,500.00379,500.00372,000.00377,000.00-0.27%29,165
Dec 4, 2025380,000.00383,000.00373,500.00376,000.00376,000.00-1.05%229,060
Dec 3, 2025373,000.00383,000.00372,500.00380,000.00380,000.002.29%193,648
Dec 2, 2025374,500.00376,500.00367,500.00371,500.00371,500.00-0.13%178,062
Dec 1, 2025378,000.00383,500.00367,000.00372,000.00372,000.00-0.53%213,121
Nov 28, 2025396,500.00396,500.00373,000.00374,000.00374,000.00-5.44%401,535
Nov 27, 2025394,500.00402,500.00386,000.00395,500.00395,500.00-0.38%457,285
Nov 26, 2025369,500.00397,500.00369,000.00397,000.00397,000.009.37%504,358
Nov 25, 2025365,000.00369,000.00359,500.00363,000.00363,000.001.26%251,051
Nov 24, 2025369,000.00370,500.00355,000.00358,500.00358,500.00-2.32%319,529
Nov 21, 2025377,500.00378,000.00362,750.00367,000.00367,000.00-5.53%315,503
Nov 20, 2025397,500.00399,000.00388,500.00388,500.00388,500.00-0.51%174,417
Nov 19, 2025394,000.00398,500.00378,000.00390,500.00390,500.000.64%206,165
Nov 18, 2025398,000.00405,500.00386,500.00388,000.00388,000.00-3.48%333,994
Nov 17, 2025413,000.00419,500.00398,000.00402,000.00402,000.00-1.35%264,512
Nov 14, 2025406,500.00420,000.00403,000.00407,500.00407,500.00-2.86%338,108
Nov 13, 2025393,500.00428,500.00393,500.00419,500.00419,500.006.61%676,571
Nov 12, 2025402,500.00404,000.00390,000.00393,500.00393,500.00-1.50%401,469
Nov 11, 2025401,500.00405,000.00392,500.00399,500.00399,500.000.63%396,621
Nov 10, 2025385,500.00401,000.00375,500.00397,000.00397,000.003.93%290,167
Nov 7, 2025389,000.00394,000.00375,000.00382,000.00382,000.00-0.91%259,098
Nov 6, 2025393,000.00405,500.00385,500.00385,500.00385,500.000.13%441,659
Nov 5, 2025395,500.00401,000.00373,000.00385,000.00385,000.00-2.53%436,160
Nov 4, 2025400,000.00409,000.00391,000.00395,000.00395,000.000.51%294,129
Nov 3, 2025399,000.00401,000.00385,500.00393,000.00393,000.00-1.13%345,947
Oct 31, 2025393,500.00400,500.00389,000.00397,500.00397,500.00-1.85%501,518
Oct 30, 2025412,000.00423,500.00400,000.00405,000.00405,000.00-2.88%439,474
Oct 29, 2025412,500.00422,000.00409,500.00417,000.00417,000.000.85%432,477
Oct 28, 2025399,000.00414,500.00395,500.00413,500.00413,500.002.35%503,165
Oct 27, 2025402,500.00407,500.00391,000.00404,000.00404,000.000.75%447,924
Oct 24, 2025386,000.00410,000.00383,000.00401,000.00401,000.002.95%811,185
Oct 23, 2025406,500.00408,000.00387,000.00389,500.00389,500.00-0.38%892,900
Oct 22, 2025356,000.00395,500.00351,000.00391,000.00391,000.0013.01%1,575,365
Oct 21, 2025343,000.00354,000.00341,000.00346,000.00346,000.00-0.43%357,271
Oct 20, 2025337,500.00350,000.00333,500.00347,500.00347,500.002.51%449,112
Oct 17, 2025309,500.00350,000.00308,500.00339,000.00339,000.008.65%1,150,682
Oct 16, 2025294,500.00312,000.00294,500.00312,000.00312,000.006.12%557,451
Oct 15, 2025295,000.00295,500.00291,000.00294,000.00294,000.00-0.84%172,127
Oct 14, 2025280,000.00299,500.00280,000.00296,500.00296,500.005.14%479,724
Oct 13, 2025278,000.00282,000.00271,500.00282,000.00282,000.001.08%245,693
Oct 10, 2025282,000.00287,500.00277,500.00279,000.00279,000.000.54%288,939
Oct 2, 2025286,000.00288,000.00277,500.00277,500.00277,500.00-1.42%301,239
Oct 1, 2025279,000.00283,000.00275,000.00281,500.00281,500.001.26%141,779
Sep 30, 2025278,500.00284,500.00277,500.00278,000.00278,000.00-0.71%165,726
Sep 29, 2025285,000.00285,500.00275,500.00280,000.00280,000.00-0.88%186,592
Sep 26, 2025289,500.00291,000.00280,500.00282,500.00282,500.00-3.42%227,238
Sep 25, 2025287,000.00292,500.00286,000.00292,500.00292,500.002.27%205,795
Sep 24, 2025300,000.00300,500.00285,500.00286,000.00286,000.00-4.19%238,319
Sep 23, 2025295,000.00300,500.00293,000.00298,500.00298,500.001.19%157,221
Sep 22, 2025293,500.00302,000.00293,000.00295,000.00295,000.001.37%159,506
Sep 19, 2025299,500.00303,000.00291,000.00291,000.00291,000.00-3.32%343,090
Sep 18, 2025293,500.00306,500.00289,500.00301,000.00301,000.003.08%301,884
Sep 17, 2025289,500.00294,500.00287,500.00292,000.00292,000.001.39%142,980
Sep 16, 2025295,000.00300,500.00286,500.00288,000.00288,000.00-1.87%320,132
Sep 15, 2025288,500.00301,500.00288,500.00293,500.00293,500.001.21%292,193
Sep 12, 2025293,000.00293,000.00288,000.00290,000.00290,000.00-187,098
Sep 11, 2025288,500.00290,000.00285,500.00290,000.00290,000.001.05%230,401
Sep 10, 2025290,500.00292,500.00285,500.00287,000.00287,000.00-2.05%224,616
Sep 9, 2025280,500.00296,000.00275,500.00293,000.00293,000.006.35%510,456
Sep 8, 2025271,000.00277,000.00271,000.00275,500.00275,500.000.36%98,768
Sep 5, 2025278,000.00278,500.00272,500.00274,500.00274,500.00-1.26%136,324
Sep 4, 2025274,000.00279,500.00273,000.00278,000.00278,000.002.96%152,241
Sep 3, 2025269,500.00273,000.00268,500.00270,000.00270,000.000.19%94,431
Sep 2, 2025271,000.00272,000.00264,500.00269,500.00269,500.00-0.74%175,907
Sep 1, 2025275,000.00275,000.00270,000.00271,500.00271,500.00-2.16%135,526
Aug 29, 2025284,000.00286,000.00276,000.00277,500.00277,500.00-1.42%202,049
Aug 28, 2025287,000.00292,500.00280,000.00281,500.00281,500.00-1.75%172,022
Aug 27, 2025290,500.00290,500.00285,000.00286,500.00286,500.00-1.04%119,955
Aug 26, 2025291,000.00296,500.00289,000.00289,500.00289,500.00-1.03%211,149
Aug 25, 2025290,000.00293,000.00285,000.00292,500.00292,500.001.74%162,261
Aug 22, 2025294,000.00296,000.00286,000.00287,500.00287,500.00-1.88%189,281
Aug 21, 2025287,000.00302,500.00283,000.00293,000.00293,000.003.35%511,584
Aug 20, 2025277,000.00286,500.00277,000.00283,500.00283,500.002.16%367,843
Aug 19, 2025276,500.00279,500.00272,500.00277,500.00277,500.000.54%185,341
Aug 18, 2025280,000.00283,500.00274,500.00276,000.00276,000.00-2.30%187,334
Aug 14, 2025280,000.00282,500.00277,500.00282,500.00282,500.001.07%214,283
Aug 13, 2025278,000.00279,500.00269,500.00279,500.00279,500.001.45%413,119
Aug 12, 2025275,000.00280,000.00273,500.00275,500.00275,500.00-0.72%162,707
Aug 11, 2025274,500.00279,000.00273,500.00277,500.00277,500.000.36%233,130
Aug 8, 2025292,000.00292,500.00271,000.00276,500.00276,500.00-5.47%625,417
Aug 7, 2025303,500.00303,500.00292,000.00292,500.00292,500.00-2.82%257,418
Aug 6, 2025296,000.00307,000.00295,000.00301,000.00301,000.001.01%265,521
Aug 5, 2025293,000.00302,000.00292,000.00298,000.00298,000.002.94%277,568
Aug 4, 2025294,000.00294,500.00284,000.00289,500.00289,500.00-0.17%268,894
Aug 1, 2025294,500.00302,000.00287,000.00290,000.00290,000.00-3.81%385,496
Jul 31, 2025315,500.00322,500.00297,500.00301,500.00301,500.00-1.47%422,313
Jul 30, 2025304,500.00308,500.00300,500.00306,000.00306,000.00-0.65%323,896
Jul 29, 2025306,500.00309,000.00298,500.00308,000.00308,000.00-1.60%384,643
Jul 28, 2025309,500.00318,500.00309,500.00313,000.00313,000.001.95%312,827
Jul 25, 2025305,000.00308,000.00299,000.00307,000.00307,000.000.66%382,336
Jul 24, 2025288,500.00305,000.00287,500.00305,000.00305,000.004.81%546,808
Jul 23, 2025296,000.00301,000.00289,000.00291,000.00291,000.000.69%431,760
Jul 22, 2025292,000.00299,000.00287,000.00289,000.00289,000.000.70%418,076
Jul 21, 2025273,000.00293,000.00271,000.00287,000.00287,000.005.32%575,916
Jul 18, 2025272,500.00277,500.00270,000.00272,500.00272,500.001.11%244,314
Jul 17, 2025265,500.00272,500.00264,000.00269,500.00269,500.002.28%318,854
Jul 16, 2025271,000.00272,500.00262,000.00263,500.00263,500.00-3.48%327,945
Jul 15, 2025273,000.00274,000.00265,500.00273,000.00273,000.00-0.18%256,242
Jul 14, 2025272,500.00277,500.00269,500.00273,500.00273,500.000.55%208,053
Jul 11, 2025277,000.00278,500.00270,500.00272,000.00272,000.00-0.73%359,580