U.S. markets open in 29 minutes
F S&P 500
5,532.00 -2.25 (-0.04%) F Dow Jones
39,651.00 +68.00 (+0.17%) F Nasdaq
19,932.25 -50.50 (-0.25%) E-mini Russell 2000 Index Futur
2,046.70 +3.30 (+0.16%) Petróleo
80.55 -0.18 (-0.22%) Oro
2,338.50 +7.30 (+0.31%)
LG Chem, Ltd. (051910.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 355,000.00 | 359,000.00 | 353,000.00 | 356,000.00 | 356,000.00 | 163,598 |
| 21 jun 2024 | 361,000.00 | 364,500.00 | 355,500.00 | 355,500.00 | 355,500.00 | 250,301 |
| 20 jun 2024 | 359,500.00 | 366,000.00 | 358,000.00 | 361,500.00 | 361,500.00 | 269,674 |
| 19 jun 2024 | 353,000.00 | 362,000.00 | 350,500.00 | 359,500.00 | 359,500.00 | 306,960 |
| 18 jun 2024 | 358,000.00 | 359,000.00 | 351,000.00 | 351,500.00 | 351,500.00 | 208,142 |
| 17 jun 2024 | 357,000.00 | 358,000.00 | 353,000.00 | 355,000.00 | 355,000.00 | 322,322 |
| 14 jun 2024 | 365,000.00 | 367,000.00 | 356,000.00 | 361,000.00 | 361,000.00 | 448,269 |
| 13 jun 2024 | 377,500.00 | 377,500.00 | 367,000.00 | 367,000.00 | 367,000.00 | 393,893 |
| 12 jun 2024 | 371,500.00 | 376,000.00 | 368,000.00 | 371,500.00 | 371,500.00 | 234,425 |
| 11 jun 2024 | 371,000.00 | 379,500.00 | 366,000.00 | 375,000.00 | 375,000.00 | 298,873 |
| 10 jun 2024 | 377,500.00 | 377,500.00 | 370,000.00 | 370,500.00 | 370,500.00 | 270,879 |
| 07 jun 2024 | 384,500.00 | 388,000.00 | 377,000.00 | 382,000.00 | 382,000.00 | 247,532 |
| 05 jun 2024 | 362,000.00 | 381,000.00 | 361,000.00 | 374,500.00 | 374,500.00 | 395,879 |
| 04 jun 2024 | 352,500.00 | 366,500.00 | 351,500.00 | 361,000.00 | 361,000.00 | 184,831 |
| 03 jun 2024 | 355,000.00 | 365,500.00 | 354,000.00 | 357,500.00 | 357,500.00 | 275,342 |
| 31 may 2024 | 353,000.00 | 361,500.00 | 351,500.00 | 351,500.00 | 351,500.00 | 502,915 |
| 30 may 2024 | 365,000.00 | 368,000.00 | 350,000.00 | 350,500.00 | 350,500.00 | 634,361 |
| 29 may 2024 | 386,000.00 | 386,500.00 | 367,000.00 | 370,500.00 | 370,500.00 | 581,535 |
| 28 may 2024 | 396,500.00 | 399,500.00 | 388,500.00 | 391,000.00 | 391,000.00 | 211,698 |
| 27 may 2024 | 395,000.00 | 399,500.00 | 385,000.00 | 396,500.00 | 396,500.00 | 289,057 |
| 24 may 2024 | 386,500.00 | 403,500.00 | 383,500.00 | 394,000.00 | 394,000.00 | 317,431 |
| 23 may 2024 | 381,000.00 | 406,500.00 | 380,000.00 | 394,000.00 | 394,000.00 | 343,337 |
| 22 may 2024 | 388,000.00 | 388,000.00 | 382,000.00 | 383,000.00 | 383,000.00 | 153,439 |
| 21 may 2024 | 387,000.00 | 388,000.00 | 379,000.00 | 384,500.00 | 384,500.00 | 284,865 |
| 20 may 2024 | 398,000.00 | 399,500.00 | 390,500.00 | 391,500.00 | 391,500.00 | 321,170 |
| 17 may 2024 | 400,000.00 | 404,000.00 | 397,000.00 | 398,000.00 | 398,000.00 | 204,095 |
| 16 may 2024 | 408,500.00 | 411,000.00 | 403,000.00 | 404,000.00 | 404,000.00 | 293,066 |
| 14 may 2024 | 393,000.00 | 407,000.00 | 392,500.00 | 402,500.00 | 402,500.00 | 293,777 |
| 13 may 2024 | 396,000.00 | 396,000.00 | 386,500.00 | 391,000.00 | 391,000.00 | 277,871 |
| 10 may 2024 | 401,000.00 | 404,500.00 | 395,500.00 | 397,000.00 | 397,000.00 | 116,254 |
| 09 may 2024 | 401,500.00 | 403,500.00 | 396,500.00 | 396,500.00 | 396,500.00 | 231,065 |
| 08 may 2024 | 401,500.00 | 403,500.00 | 397,000.00 | 402,000.00 | 402,000.00 | 150,249 |
| 07 may 2024 | 406,000.00 | 407,500.00 | 396,000.00 | 402,000.00 | 402,000.00 | 252,320 |
| 03 may 2024 | 406,000.00 | 408,000.00 | 399,500.00 | 403,500.00 | 403,500.00 | 146,460 |
| 02 may 2024 | 406,000.00 | 412,000.00 | 397,500.00 | 405,000.00 | 405,000.00 | 276,804 |
| 30 abr 2024 | 397,500.00 | 412,000.00 | 390,500.00 | 402,500.00 | 402,500.00 | 525,542 |
| 29 abr 2024 | 377,500.00 | 400,500.00 | 377,000.00 | 395,500.00 | 395,500.00 | 607,744 |
| 26 abr 2024 | 373,500.00 | 376,000.00 | 368,500.00 | 373,500.00 | 373,500.00 | 224,588 |
| 25 abr 2024 | 377,000.00 | 380,000.00 | 371,500.00 | 373,000.00 | 373,000.00 | 258,272 |
| 24 abr 2024 | 382,500.00 | 389,500.00 | 379,000.00 | 381,500.00 | 381,500.00 | 293,307 |
| 23 abr 2024 | 374,000.00 | 376,500.00 | 368,500.00 | 372,000.00 | 372,000.00 | 244,370 |
| 22 abr 2024 | 376,000.00 | 381,000.00 | 372,500.00 | 378,000.00 | 378,000.00 | 301,294 |
| 19 abr 2024 | 374,500.00 | 374,500.00 | 366,000.00 | 370,500.00 | 370,500.00 | 348,850 |
| 18 abr 2024 | 377,500.00 | 382,500.00 | 376,500.00 | 378,500.00 | 378,500.00 | 264,859 |
| 17 abr 2024 | 385,000.00 | 391,000.00 | 375,500.00 | 375,500.00 | 375,500.00 | 301,786 |
| 16 abr 2024 | 388,000.00 | 390,000.00 | 380,000.00 | 382,000.00 | 382,000.00 | 304,367 |
| 15 abr 2024 | 389,500.00 | 400,500.00 | 387,000.00 | 394,500.00 | 394,500.00 | 242,936 |
| 12 abr 2024 | 391,500.00 | 402,500.00 | 387,000.00 | 393,000.00 | 393,000.00 | 260,610 |
| 11 abr 2024 | 387,000.00 | 394,500.00 | 386,500.00 | 387,000.00 | 387,000.00 | 490,848 |
| 09 abr 2024 | 397,000.00 | 398,500.00 | 391,000.00 | 395,000.00 | 395,000.00 | 255,430 |
| 08 abr 2024 | 395,500.00 | 399,000.00 | 384,000.00 | 394,000.00 | 394,000.00 | 464,147 |
| 05 abr 2024 | 397,000.00 | 404,500.00 | 395,000.00 | 400,000.00 | 400,000.00 | 340,599 |
| 04 abr 2024 | 406,500.00 | 408,500.00 | 399,000.00 | 402,500.00 | 402,500.00 | 274,989 |
| 03 abr 2024 | 416,000.00 | 418,500.00 | 400,500.00 | 403,000.00 | 403,000.00 | 479,871 |
| 02 abr 2024 | 426,500.00 | 429,500.00 | 420,500.00 | 424,000.00 | 424,000.00 | 250,523 |
| 01 abr 2024 | 440,000.00 | 442,000.00 | 429,000.00 | 430,500.00 | 430,500.00 | 239,956 |
| 29 mar 2024 | 440,500.00 | 442,500.00 | 436,000.00 | 439,000.00 | 439,000.00 | 158,560 |
| 28 mar 2024 | 443,000.00 | 447,000.00 | 437,000.00 | 440,000.00 | 440,000.00 | 210,043 |
| 27 mar 2024 | 445,500.00 | 453,000.00 | 441,000.00 | 444,000.00 | 444,000.00 | 236,697 |
| 26 mar 2024 | 458,500.00 | 466,000.00 | 449,000.00 | 449,000.00 | 449,000.00 | 303,727 |
| 25 mar 2024 | 450,500.00 | 465,500.00 | 450,500.00 | 460,500.00 | 460,500.00 | 275,423 |
| 22 mar 2024 | 439,000.00 | 453,500.00 | 436,000.00 | 449,500.00 | 449,500.00 | 263,558 |
| 21 mar 2024 | 442,000.00 | 446,000.00 | 438,000.00 | 439,000.00 | 439,000.00 | 214,431 |
| 20 mar 2024 | 440,500.00 | 444,000.00 | 435,500.00 | 438,500.00 | 438,500.00 | 165,255 |
| 19 mar 2024 | 440,500.00 | 440,500.00 | 431,000.00 | 436,500.00 | 436,500.00 | 229,435 |
| 18 mar 2024 | 434,000.00 | 443,000.00 | 431,500.00 | 440,000.00 | 440,000.00 | 237,874 |
| 15 mar 2024 | 437,000.00 | 438,000.00 | 430,000.00 | 431,000.00 | 431,000.00 | 310,713 |
| 14 mar 2024 | 450,000.00 | 454,000.00 | 438,500.00 | 440,000.00 | 440,000.00 | 410,324 |
| 13 mar 2024 | 452,000.00 | 471,000.00 | 449,000.00 | 450,000.00 | 450,000.00 | 382,300 |
| 12 mar 2024 | 441,000.00 | 454,500.00 | 441,000.00 | 450,500.00 | 450,500.00 | 364,050 |
| 11 mar 2024 | 440,000.00 | 441,000.00 | 435,000.00 | 436,000.00 | 436,000.00 | 181,317 |
| 08 mar 2024 | 448,000.00 | 456,500.00 | 440,500.00 | 443,000.00 | 443,000.00 | 288,423 |
| 07 mar 2024 | 443,000.00 | 446,000.00 | 434,000.00 | 443,000.00 | 443,000.00 | 311,412 |
| 06 mar 2024 | 448,000.00 | 456,500.00 | 441,000.00 | 441,500.00 | 441,500.00 | 290,385 |
| 05 mar 2024 | 454,500.00 | 457,000.00 | 445,000.00 | 452,500.00 | 452,500.00 | 242,147 |
| 04 mar 2024 | 452,500.00 | 471,500.00 | 452,500.00 | 462,000.00 | 462,000.00 | 290,424 |
| 29 feb 2024 | 459,500.00 | 465,000.00 | 453,000.00 | 453,000.00 | 453,000.00 | 448,418 |
| 28 feb 2024 | 469,000.00 | 472,500.00 | 463,500.00 | 464,500.00 | 464,500.00 | 186,537 |
| 27 feb 2024 | 488,500.00 | 494,000.00 | 465,000.00 | 466,000.00 | 466,000.00 | 359,912 |
| 26 feb 2024 | 470,500.00 | 475,000.00 | 459,000.00 | 472,500.00 | 472,500.00 | 376,704 |
| 23 feb 2024 | 478,500.00 | 482,000.00 | 467,000.00 | 472,000.00 | 472,000.00 | 512,499 |
| 22 feb 2024 | 495,000.00 | 502,000.00 | 481,000.00 | 481,000.00 | 481,000.00 | 451,942 |
| 21 feb 2024 | 503,000.00 | 504,000.00 | 491,000.00 | 500,000.00 | 500,000.00 | 293,801 |
| 20 feb 2024 | 507,000.00 | 513,000.00 | 491,500.00 | 506,000.00 | 506,000.00 | 295,676 |
| 19 feb 2024 | 508,000.00 | 520,000.00 | 504,000.00 | 508,000.00 | 508,000.00 | 358,152 |
| 16 feb 2024 | 489,000.00 | 515,000.00 | 488,000.00 | 504,000.00 | 504,000.00 | 587,439 |
| 15 feb 2024 | 468,000.00 | 488,500.00 | 468,000.00 | 484,000.00 | 484,000.00 | 423,918 |
| 14 feb 2024 | 460,500.00 | 463,500.00 | 449,000.00 | 461,000.00 | 461,000.00 | 323,305 |
| 13 feb 2024 | 473,000.00 | 475,000.00 | 469,500.00 | 471,000.00 | 471,000.00 | 379,733 |
| 08 feb 2024 | 489,000.00 | 489,000.00 | 470,500.00 | 470,500.00 | 470,500.00 | 768,536 |
| 07 feb 2024 | 464,500.00 | 474,500.00 | 456,000.00 | 463,500.00 | 463,500.00 | 363,161 |
| 06 feb 2024 | 454,000.00 | 470,000.00 | 453,000.00 | 462,500.00 | 462,500.00 | 311,282 |
| 05 feb 2024 | 465,500.00 | 477,500.00 | 456,500.00 | 467,000.00 | 467,000.00 | 487,996 |
| 02 feb 2024 | 451,000.00 | 468,500.00 | 433,000.00 | 461,000.00 | 461,000.00 | 679,677 |
| 01 feb 2024 | 426,500.00 | 433,000.00 | 417,000.00 | 430,000.00 | 430,000.00 | 312,842 |
| 31 ene 2024 | 425,500.00 | 441,500.00 | 423,500.00 | 434,500.00 | 434,500.00 | 245,248 |
| 30 ene 2024 | 425,500.00 | 445,000.00 | 425,500.00 | 426,500.00 | 426,500.00 | 287,657 |
| 29 ene 2024 | 421,500.00 | 430,500.00 | 419,500.00 | 425,000.00 | 425,000.00 | 245,972 |
| 26 ene 2024 | 402,500.00 | 424,000.00 | 401,500.00 | 416,500.00 | 416,500.00 | 312,594 |
| 25 ene 2024 | 398,500.00 | 407,500.00 | 393,000.00 | 404,500.00 | 404,500.00 | 197,843 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.