LG Chem, Ltd. - 051915.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	138,600	137,700	137,700	141,300	137,300	23,855
August 14, 2025	139,700	140,300	140,300	140,900	138,900	25,459
August 13, 2025	141,000	139,700	139,700	141,000	136,000	40,723
August 12, 2025	140,000	138,600	138,600	140,800	138,200	46,293
August 11, 2025	139,900	140,400	140,400	141,500	139,000	53,412
August 08, 2025	149,400	140,400	140,400	149,500	138,700	129,040
August 07, 2025	153,900	149,300	149,300	154,200	149,200	37,153
August 06, 2025	151,300	153,000	153,000	153,900	149,500	46,516
August 05, 2025	147,200	151,000	151,000	153,600	147,200	38,084
August 04, 2025	147,500	146,400	146,400	149,000	143,000	62,977
August 01, 2025	150,000	147,100	147,100	154,700	145,900	88,041
July 31, 2025	158,600	151,800	151,800	160,700	149,600	77,271
July 30, 2025	156,600	154,500	154,500	157,800	153,600	103,254
July 29, 2025	158,700	156,900	156,900	158,700	155,100	73,977
July 28, 2025	158,300	160,300	160,300	162,900	158,300	62,635
July 25, 2025	156,600	157,100	157,100	159,000	155,300	47,292
July 24, 2025	149,200	156,600	156,600	157,900	149,100	88,459
July 23, 2025	150,000	149,600	149,600	153,600	148,000	44,428
July 22, 2025	151,200	149,600	149,600	154,500	146,900	69,494
July 21, 2025	141,100	149,600	149,600	151,300	140,700	75,322
July 18, 2025	140,100	141,000	141,000	143,200	139,600	54,670
July 17, 2025	140,000	139,800	139,800	141,900	137,200	46,695
July 16, 2025	145,500	138,700	138,700	152,000	138,000	92,400
July 15, 2025	148,200	146,000	146,000	148,500	138,800	92,112
July 14, 2025	145,300	148,200	148,200	148,800	138,000	62,740
July 11, 2025	148,000	145,500	145,500	150,000	142,000	107,701
July 10, 2025	138,000	145,000	145,000	145,300	134,900	127,953
July 09, 2025	132,200	133,900	133,900	135,000	129,900	77,886
July 08, 2025	127,500	129,000	129,000	133,300	127,500	49,961
July 07, 2025	131,900	130,000	130,000	134,600	128,900	85,130
July 04, 2025	126,100	130,900	130,900	133,600	123,400	151,579
July 03, 2025	122,600	128,100	128,100	131,100	122,600	163,892
July 02, 2025	115,600	120,900	120,900	120,900	114,200	105,619
July 01, 2025	106,700	115,700	115,700	117,500	106,000	122,081
June 30, 2025	105,600	106,700	106,700	107,600	105,000	50,408
June 27, 2025	110,000	105,200	105,200	110,200	104,800	49,129
June 26, 2025	108,400	109,500	109,500	110,700	107,500	72,461
June 25, 2025	108,100	107,600	107,600	108,700	106,800	36,729
June 24, 2025	104,000	107,700	107,700	107,700	104,000	68,782
June 23, 2025	105,300	102,600	102,600	105,400	102,000	55,524
June 20, 2025	103,400	107,300	107,300	107,300	102,700	62,343
June 19, 2025	105,000	103,400	103,400	105,300	102,500	50,258
June 18, 2025	103,300	104,800	104,800	106,600	103,100	43,441
June 17, 2025	105,500	103,900	103,900	106,200	103,000	76,018
June 16, 2025	104,300	105,100	105,100	105,500	101,800	68,940
June 13, 2025	110,000	106,800	106,800	110,000	106,000	64,581
June 12, 2025	107,000	110,000	110,000	110,800	106,400	89,565
June 11, 2025	105,300	106,400	106,400	108,600	104,900	81,195
June 10, 2025	101,500	104,500	104,500	105,700	100,100	58,904
June 09, 2025	100,000	100,500	100,500	102,000	98,300	58,379
June 05, 2025	96,900	99,900	99,900	100,400	96,800	50,871
June 04, 2025	95,900	96,800	96,800	98,400	95,200	64,290
June 02, 2025	97,900	94,800	94,800	97,900	94,200	55,711
May 30, 2025	97,300	97,800	97,800	98,700	95,800	52,803
May 29, 2025	97,000	98,900	98,900	99,400	95,300	57,409
May 28, 2025	91,800	97,000	97,000	97,400	91,600	67,627
May 27, 2025	93,200	91,500	91,500	93,400	91,000	65,441
May 26, 2025	92,100	94,000	94,000	95,100	92,100	58,503
May 23, 2025	96,700	92,900	92,900	96,700	92,500	56,756
May 22, 2025	95,900	95,500	95,500	97,300	94,100	52,510

LG Chem, Ltd. (051915.KS) KSC