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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	143,200	140,700	140,700	143,900	140,000	37,160
September 25, 2025	143,400	144,200	144,200	144,700	142,300	44,436
September 24, 2025	147,600	143,100	143,100	148,000	139,550	56,550
September 23, 2025	144,900	147,000	147,000	147,300	143,800	35,095
September 22, 2025	142,200	144,500	144,500	146,500	142,200	29,772
September 19, 2025	146,100	142,100	142,100	147,300	142,000	54,360
September 18, 2025	142,500	146,400	146,400	147,700	141,200	36,098
September 17, 2025	140,700	141,900	141,900	142,300	139,600	19,552
September 16, 2025	142,600	140,500	140,500	144,700	139,500	39,058
September 15, 2025	139,500	142,000	142,000	143,600	139,200	34,569
September 12, 2025	139,400	139,500	139,500	140,400	138,700	23,154
September 11, 2025	139,000	139,000	139,000	139,400	137,900	11,425
September 10, 2025	141,400	138,800	138,800	141,400	138,200	25,189
September 09, 2025	136,100	141,600	141,600	142,200	135,400	40,944
September 08, 2025	132,700	134,800	134,800	136,100	132,600	10,657
September 05, 2025	136,500	134,800	134,800	136,700	133,400	30,515
September 04, 2025	134,800	135,700	135,700	136,400	133,500	17,097
September 03, 2025	132,600	132,500	132,500	134,200	131,400	17,372
September 02, 2025	133,800	131,900	131,900	133,800	130,000	21,638
September 01, 2025	135,900	132,900	132,900	136,200	132,500	29,171
August 29, 2025	140,100	136,500	136,500	140,800	136,100	40,515
August 28, 2025	141,600	140,000	140,000	142,800	139,200	19,814
August 27, 2025	144,000	141,700	141,700	144,400	141,700	17,220
August 26, 2025	143,200	143,700	143,700	147,700	143,200	21,980
August 25, 2025	143,100	143,900	143,900	144,900	142,600	25,899
August 22, 2025	147,500	142,800	142,800	147,900	142,400	25,958
August 21, 2025	142,300	147,100	147,100	150,700	141,500	63,912
August 20, 2025	137,900	141,900	141,900	143,600	135,700	57,470
August 19, 2025	138,100	139,500	139,500	140,200	135,700	26,827
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

LG Chem, Ltd. (051915.KS) KSC