LG Chem, Ltd. (KRX:051910)
South Korea
· Delayed Price · Currency is KRW 405,000
+11,000 (2.79%)
Last updated: Apr 29, 2026, 2:34 PM KST
LG Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 397,500.00 | 403,000.00 | 395,000.00 | 400,000.00 | - | 1.52% | 96,790 |
| Apr 28, 2026 | 386,000.00 | 403,500.00 | 385,000.00 | 394,000.00 | 394,000.00 | 3.82% | 339,112 |
| Apr 27, 2026 | 390,000.00 | 390,000.00 | 377,000.00 | 379,500.00 | 379,500.00 | -3.07% | 305,442 |
| Apr 24, 2026 | 390,000.00 | 393,500.00 | 378,500.00 | 391,500.00 | 391,500.00 | - | 309,047 |
| Apr 23, 2026 | 400,500.00 | 403,500.00 | 384,500.00 | 391,500.00 | 391,500.00 | -0.13% | 373,795 |
| Apr 22, 2026 | 390,000.00 | 399,500.00 | 385,000.00 | 392,000.00 | 392,000.00 | 0.64% | 344,699 |
| Apr 21, 2026 | 374,000.00 | 390,000.00 | 371,000.00 | 389,500.00 | 389,500.00 | 6.57% | 449,161 |
| Apr 20, 2026 | 360,000.00 | 374,000.00 | 359,000.00 | 365,500.00 | 365,500.00 | 1.53% | 239,109 |
| Apr 17, 2026 | 357,500.00 | 362,000.00 | 352,500.00 | 360,000.00 | 360,000.00 | 0.70% | 188,824 |
| Apr 16, 2026 | 360,500.00 | 365,000.00 | 351,500.00 | 357,500.00 | 357,500.00 | 0.99% | 218,360 |
| Apr 15, 2026 | 349,500.00 | 363,000.00 | 348,000.00 | 354,000.00 | 354,000.00 | 3.66% | 318,226 |
| Apr 14, 2026 | 346,000.00 | 350,500.00 | 340,500.00 | 341,500.00 | 341,500.00 | 0.44% | 164,618 |
| Apr 13, 2026 | 344,000.00 | 345,000.00 | 336,000.00 | 340,000.00 | 340,000.00 | -4.49% | 264,605 |
| Apr 10, 2026 | 359,500.00 | 362,500.00 | 351,500.00 | 356,000.00 | 356,000.00 | 0.28% | 283,205 |
| Apr 9, 2026 | 353,500.00 | 367,000.00 | 348,500.00 | 355,000.00 | 355,000.00 | 3.05% | 709,739 |
| Apr 8, 2026 | 342,000.00 | 346,500.00 | 331,000.00 | 344,500.00 | 344,500.00 | 6.49% | 373,891 |
| Apr 7, 2026 | 316,500.00 | 331,000.00 | 315,000.00 | 323,500.00 | 323,500.00 | 2.05% | 313,214 |
| Apr 6, 2026 | 303,500.00 | 320,500.00 | 303,500.00 | 317,000.00 | 317,000.00 | 4.11% | 299,793 |
| Apr 3, 2026 | 309,500.00 | 311,500.00 | 299,500.00 | 304,500.00 | 304,500.00 | 0.83% | 241,336 |
| Apr 2, 2026 | 316,000.00 | 326,500.00 | 298,000.00 | 302,000.00 | 302,000.00 | -3.36% | 438,492 |
| Apr 1, 2026 | 314,500.00 | 315,500.00 | 302,500.00 | 312,500.00 | 312,500.00 | 4.52% | 322,039 |
| Mar 31, 2026 | 319,000.00 | 321,000.00 | 297,500.00 | 299,000.00 | 299,000.00 | -7.14% | 448,733 |
| Mar 30, 2026 | 299,000.00 | 328,500.00 | 297,000.00 | 322,000.00 | 322,000.00 | 2.88% | 387,305 |
| Mar 27, 2026 | 304,000.00 | 316,500.00 | 298,500.00 | 313,000.00 | 311,000.00 | -0.32% | 239,600 |
| Mar 26, 2026 | 320,000.00 | 326,500.00 | 311,000.00 | 314,000.00 | 311,993.61 | -1.26% | 213,175 |
| Mar 25, 2026 | 319,500.00 | 323,000.00 | 311,500.00 | 318,000.00 | 315,968.05 | 1.27% | 218,075 |
| Mar 24, 2026 | 305,000.00 | 315,000.00 | 303,000.00 | 314,000.00 | 311,993.61 | 8.28% | 337,381 |
| Mar 23, 2026 | 298,000.00 | 299,500.00 | 289,000.00 | 290,000.00 | 288,146.96 | -6.45% | 249,892 |
| Mar 20, 2026 | 310,000.00 | 312,500.00 | 306,500.00 | 310,000.00 | 308,019.17 | 2.14% | 214,904 |
| Mar 19, 2026 | 308,000.00 | 313,000.00 | 303,500.00 | 303,500.00 | 301,560.70 | -5.16% | 207,291 |
| Mar 18, 2026 | 314,000.00 | 324,000.00 | 312,000.00 | 320,000.00 | 317,955.27 | 4.07% | 278,071 |
| Mar 17, 2026 | 300,000.00 | 313,500.00 | 300,000.00 | 307,500.00 | 305,535.14 | 5.31% | 256,068 |
| Mar 16, 2026 | 296,000.00 | 297,500.00 | 288,000.00 | 292,000.00 | 290,134.19 | -1.85% | 325,789 |
| Mar 13, 2026 | 295,000.00 | 301,500.00 | 294,500.00 | 297,500.00 | 295,599.04 | -2.78% | 273,412 |
| Mar 12, 2026 | 311,000.00 | 313,500.00 | 304,000.00 | 306,000.00 | 304,044.73 | -3.01% | 308,065 |
| Mar 11, 2026 | 321,500.00 | 329,500.00 | 312,000.00 | 315,500.00 | 313,484.03 | 1.45% | 217,879 |
| Mar 10, 2026 | 320,000.00 | 323,000.00 | 305,500.00 | 311,000.00 | 309,012.78 | 3.67% | 279,895 |
| Mar 9, 2026 | 305,000.00 | 310,500.00 | 288,000.00 | 300,000.00 | 298,083.07 | -8.12% | 582,831 |
| Mar 6, 2026 | 317,500.00 | 328,000.00 | 307,500.00 | 326,500.00 | 324,413.74 | 0.62% | 511,510 |
| Mar 5, 2026 | 334,500.00 | 338,500.00 | 321,000.00 | 324,500.00 | 322,426.52 | 5.70% | 550,806 |
| Mar 4, 2026 | 343,000.00 | 347,500.00 | 303,000.00 | 307,000.00 | 305,038.34 | -14.96% | 720,462 |
| Mar 3, 2026 | 402,000.00 | 407,000.00 | 360,000.00 | 361,000.00 | 358,693.29 | -13.53% | 956,158 |
| Feb 27, 2026 | 381,000.00 | 424,000.00 | 381,000.00 | 417,500.00 | 414,832.27 | 7.05% | 1,146,026 |
| Feb 26, 2026 | 387,500.00 | 393,500.00 | 383,000.00 | 390,000.00 | 387,507.99 | 0.65% | 466,977 |
| Feb 25, 2026 | 353,000.00 | 401,500.00 | 347,500.00 | 387,500.00 | 385,023.96 | 10.56% | 1,099,978 |
| Feb 24, 2026 | 335,000.00 | 351,500.00 | 333,500.00 | 350,500.00 | 348,260.38 | 5.41% | 519,344 |
| Feb 23, 2026 | 339,000.00 | 340,000.00 | 332,000.00 | 332,500.00 | 330,375.40 | -1.34% | 232,539 |
| Feb 20, 2026 | 333,500.00 | 341,500.00 | 331,500.00 | 337,000.00 | 334,846.65 | 0.75% | 236,523 |
| Feb 19, 2026 | 326,500.00 | 336,500.00 | 326,000.00 | 334,500.00 | 332,362.62 | 3.08% | 383,082 |
| Feb 13, 2026 | 331,000.00 | 336,000.00 | 324,000.00 | 324,500.00 | 322,426.52 | -3.57% | 386,073 |
| Feb 12, 2026 | 325,500.00 | 340,000.00 | 324,000.00 | 336,500.00 | 334,349.84 | 4.34% | 576,686 |
| Feb 11, 2026 | 324,000.00 | 327,000.00 | 318,000.00 | 322,500.00 | 320,439.30 | 0.47% | 393,723 |
| Feb 10, 2026 | 312,000.00 | 324,500.00 | 310,500.00 | 321,000.00 | 318,948.88 | 3.38% | 413,203 |
| Feb 9, 2026 | 313,000.00 | 315,000.00 | 305,000.00 | 310,500.00 | 308,515.97 | 2.14% | 259,118 |
| Feb 6, 2026 | 303,500.00 | 305,500.00 | 297,000.00 | 304,000.00 | 302,057.51 | -2.56% | 266,373 |
| Feb 5, 2026 | 315,500.00 | 320,000.00 | 307,500.00 | 312,000.00 | 310,006.39 | -1.89% | 310,333 |
| Feb 4, 2026 | 305,500.00 | 319,000.00 | 305,500.00 | 318,000.00 | 315,968.05 | 3.75% | 351,475 |
| Feb 3, 2026 | 302,000.00 | 307,500.00 | 296,500.00 | 306,500.00 | 304,541.53 | 3.37% | 349,494 |
| Feb 2, 2026 | 312,000.00 | 312,500.00 | 294,000.00 | 296,500.00 | 294,605.43 | -4.51% | 492,954 |
| Jan 30, 2026 | 341,000.00 | 342,500.00 | 310,500.00 | 310,500.00 | 308,515.97 | -9.48% | 963,226 |
| Jan 29, 2026 | 357,500.00 | 357,500.00 | 336,000.00 | 343,000.00 | 340,808.31 | -3.11% | 435,702 |
| Jan 28, 2026 | 349,500.00 | 366,500.00 | 348,500.00 | 354,000.00 | 351,738.02 | 2.91% | 456,693 |
| Jan 27, 2026 | 345,000.00 | 355,000.00 | 341,000.00 | 344,000.00 | 341,801.92 | -1.57% | 308,673 |
| Jan 26, 2026 | 356,000.00 | 358,000.00 | 344,500.00 | 349,500.00 | 347,266.77 | -2.37% | 400,048 |
| Jan 23, 2026 | 359,500.00 | 369,000.00 | 350,500.00 | 358,000.00 | 355,712.46 | 2.14% | 541,858 |
| Jan 22, 2026 | 332,000.00 | 357,000.00 | 331,000.00 | 350,500.00 | 348,260.38 | 5.89% | 664,481 |
| Jan 21, 2026 | 334,000.00 | 336,500.00 | 323,500.00 | 331,000.00 | 328,884.98 | -2.36% | 212,312 |
| Jan 20, 2026 | 334,000.00 | 345,000.00 | 333,000.00 | 339,000.00 | 336,833.87 | 0.44% | 267,761 |
| Jan 19, 2026 | 329,000.00 | 338,500.00 | 323,500.00 | 337,500.00 | 335,343.45 | 1.20% | 289,896 |
| Jan 16, 2026 | 337,000.00 | 343,000.00 | 330,500.00 | 333,500.00 | 331,369.01 | -0.74% | 239,548 |
| Jan 15, 2026 | 331,000.00 | 342,500.00 | 330,500.00 | 336,000.00 | 333,853.04 | 1.66% | 270,726 |
| Jan 14, 2026 | 340,500.00 | 341,500.00 | 327,500.00 | 330,500.00 | 328,388.18 | -3.50% | 244,657 |
| Jan 13, 2026 | 323,000.00 | 343,000.00 | 318,000.00 | 342,500.00 | 340,311.50 | 6.53% | 461,945 |
| Jan 12, 2026 | 311,000.00 | 322,500.00 | 310,000.00 | 321,500.00 | 319,445.69 | 2.88% | 342,118 |
| Jan 9, 2026 | 317,000.00 | 320,000.00 | 307,500.00 | 312,500.00 | 310,503.19 | -0.79% | 280,530 |
| Jan 8, 2026 | 316,500.00 | 317,500.00 | 311,000.00 | 315,000.00 | 312,987.22 | -1.41% | 416,599 |
| Jan 7, 2026 | 326,000.00 | 328,500.00 | 315,000.00 | 319,500.00 | 317,458.47 | -2.74% | 282,239 |
| Jan 6, 2026 | 334,000.00 | 334,500.00 | 324,500.00 | 328,500.00 | 326,400.96 | -0.45% | 282,451 |
| Jan 5, 2026 | 318,500.00 | 330,000.00 | 318,500.00 | 330,000.00 | 327,891.37 | 2.33% | 222,585 |
| Jan 2, 2026 | 331,000.00 | 331,000.00 | 319,500.00 | 322,500.00 | 320,439.30 | -3.15% | 246,623 |
| Dec 30, 2025 | 334,000.00 | 334,500.00 | 330,000.00 | 333,000.00 | 330,872.20 | -1.62% | 193,822 |
| Dec 29, 2025 | 326,000.00 | 339,000.00 | 325,000.00 | 338,500.00 | 336,337.06 | 0.74% | 139,537 |
| Dec 26, 2025 | 343,000.00 | 346,000.00 | 335,000.00 | 336,000.00 | 333,853.04 | -2.89% | 145,837 |
| Dec 24, 2025 | 347,500.00 | 349,000.00 | 342,500.00 | 346,000.00 | 343,789.14 | 0.14% | 105,513 |
| Dec 23, 2025 | 348,000.00 | 348,000.00 | 342,500.00 | 345,500.00 | 343,292.33 | -0.14% | 143,777 |
| Dec 22, 2025 | 343,000.00 | 351,000.00 | 339,000.00 | 346,000.00 | 343,789.14 | 2.22% | 157,106 |
| Dec 19, 2025 | 335,000.00 | 338,500.00 | 324,500.00 | 338,500.00 | 336,337.06 | 1.65% | 344,256 |
| Dec 18, 2025 | 344,000.00 | 347,000.00 | 332,500.00 | 333,000.00 | 330,872.20 | -8.52% | 439,388 |
| Dec 17, 2025 | 356,500.00 | 365,000.00 | 354,500.00 | 364,000.00 | 361,674.12 | 2.82% | 182,526 |
| Dec 16, 2025 | 369,500.00 | 370,000.00 | 351,500.00 | 354,000.00 | 351,738.02 | -4.07% | 258,691 |
| Dec 15, 2025 | 362,000.00 | 377,000.00 | 361,500.00 | 369,000.00 | 366,642.17 | -0.67% | 150,033 |
| Dec 12, 2025 | 370,000.00 | 373,000.00 | 366,500.00 | 371,500.00 | 369,126.20 | 1.64% | 173,965 |
| Dec 11, 2025 | 379,500.00 | 380,500.00 | 365,500.00 | 365,500.00 | 363,164.54 | -2.79% | 278,618 |
| Dec 10, 2025 | 384,500.00 | 388,500.00 | 373,500.00 | 376,000.00 | 373,597.44 | -0.92% | 192,669 |
| Dec 9, 2025 | 383,500.00 | 385,000.00 | 378,000.00 | 379,500.00 | 377,075.08 | -1.81% | 176,352 |
| Dec 8, 2025 | 384,000.00 | 387,000.00 | 377,500.00 | 386,500.00 | 384,030.35 | 1.31% | 237,724 |
| Dec 5, 2025 | 376,500.00 | 382,000.00 | 372,000.00 | 381,500.00 | 379,062.30 | 1.46% | 275,857 |
| Dec 4, 2025 | 380,000.00 | 383,000.00 | 373,500.00 | 376,000.00 | 373,597.44 | -1.05% | 229,061 |
| Dec 3, 2025 | 373,000.00 | 383,000.00 | 372,500.00 | 380,000.00 | 377,571.88 | 2.29% | 193,648 |
| Dec 2, 2025 | 374,500.00 | 376,500.00 | 367,500.00 | 371,500.00 | 369,126.20 | -0.13% | 178,062 |