LG Chem Ltd. 051910
KRX · Güney Kore · Proses Endüstrileri
KRW 257.000,00+6.000,00 (+%2,39)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 257.000,00 | +%2,39 | KRW 250.000,00 | KRW 259.000,00 | KRW 248.500,00 | 158,66K |
| 2026-09-30 | KRW 251.000,00 | +%0,40 | KRW 251.500,00 | KRW 256.000,00 | KRW 247.000,00 | 181,74K |
| 2026-09-29 | KRW 250.000,00 | -%4,76 | KRW 259.500,00 | KRW 260.000,00 | KRW 247.000,00 | 228,00K |
| 2026-09-28 | KRW 262.500,00 | +%3,96 | KRW 251.000,00 | KRW 264.000,00 |
| KRW 249.000,00 |
| 188,53K |
| 2026-09-23 | KRW 252.500,00 | -%0,59 | KRW 256.500,00 | KRW 260.500,00 | KRW 251.500,00 | 142,06K |
| 2026-09-22 | KRW 254.000,00 | -%1,74 | KRW 261.000,00 | KRW 261.500,00 | KRW 253.500,00 | 191,26K |
| 2026-09-21 | KRW 258.500,00 | -%3,18 | KRW 265.500,00 | KRW 266.500,00 | KRW 257.000,00 | 175,82K |
| 2026-09-18 | KRW 267.000,00 | -%0,37 | KRW 271.000,00 | KRW 273.500,00 | KRW 265.500,00 | 169,76K |
| 2026-09-17 | KRW 268.000,00 | -%1,11 | KRW 272.500,00 | KRW 272.500,00 | KRW 266.000,00 | 132,00K |
| 2026-09-16 | KRW 271.000,00 | -%0,18 | KRW 268.000,00 | KRW 280.000,00 | KRW 267.500,00 | 170,91K |
| 2026-09-15 | KRW 271.500,00 | +%1,31 | KRW 267.500,00 | KRW 275.500,00 | KRW 265.000,00 | 180,45K |
| 2026-09-14 | KRW 268.000,00 | -%1,83 | KRW 268.500,00 | KRW 272.000,00 | KRW 263.500,00 | 160,29K |
| 2026-09-11 | KRW 273.000,00 | -%2,67 | KRW 273.000,00 | KRW 276.500,00 | KRW 267.500,00 | 195,48K |
| 2026-09-10 | KRW 280.500,00 | -%1,58 | KRW 281.500,00 | KRW 298.000,00 | KRW 276.500,00 | 432,15K |
| 2026-09-09 | KRW 285.000,00 | +%5,56 | KRW 267.500,00 | KRW 287.000,00 | KRW 266.000,00 | 321,18K |
| 2026-09-08 | KRW 270.000,00 | -%3,40 | KRW 284.000,00 | KRW 285.500,00 | KRW 269.500,00 | 144,23K |
| 2026-09-07 | KRW 279.500,00 | -%0,89 | KRW 285.000,00 | KRW 285.000,00 | KRW 277.000,00 | 128,62K |
| 2026-09-04 | KRW 282.000,00 | -%1,74 | KRW 284.500,00 | KRW 288.500,00 | KRW 277.000,00 | 181,65K |
| 2026-09-03 | KRW 287.000,00 | +%6,69 | KRW 272.000,00 | KRW 295.500,00 | KRW 266.000,00 | 304,27K |
| 2026-09-02 | KRW 269.000,00 | -%4,61 | KRW 278.000,00 | KRW 291.000,00 | KRW 267.500,00 | 204,52K |
| 2026-09-01 | KRW 282.000,00 | +%0,71 | KRW 281.500,00 | KRW 300.000,00 | KRW 280.000,00 | 224,02K |
| 2026-08-31 | KRW 280.000,00 | +%1,08 | KRW 274.000,00 | KRW 283.000,00 | KRW 270.000,00 | 200,32K |
| 2026-08-28 | KRW 277.000,00 | +%0,91 | KRW 272.500,00 | KRW 281.500,00 | KRW 271.000,00 | 127,52K |
| 2026-08-27 | KRW 274.500,00 | +%4,17 | KRW 268.000,00 | KRW 276.500,00 | KRW 265.000,00 | 175,86K |
| 2026-08-26 | KRW 263.500,00 | +%0,19 | KRW 265.500,00 | KRW 265.500,00 | KRW 258.000,00 | 119,91K |
| 2026-08-25 | KRW 263.000,00 | -%3,66 | KRW 272.500,00 | KRW 272.500,00 | KRW 259.000,00 | 113,53K |
| 2026-08-24 | KRW 273.000,00 | +%8,12 | KRW 252.500,00 | KRW 273.000,00 | KRW 252.500,00 | 214,30K |
| 2026-08-21 | KRW 252.500,00 | -%4,36 | KRW 261.000,00 | KRW 262.000,00 | KRW 251.500,00 | 141,22K |
| 2026-08-20 | KRW 264.000,00 | -%0,75 | KRW 266.500,00 | KRW 275.500,00 | KRW 263.500,00 | 158,40K |
| 2026-08-19 | KRW 266.000,00 | -%1,66 | KRW 261.000,00 | KRW 268.500,00 | KRW 255.000,00 | 118,66K |
| 2026-08-18 | KRW 270.500,00 | -%3,57 | KRW 281.000,00 | KRW 281.000,00 | KRW 268.000,00 | 156,97K |
| 2026-08-14 | KRW 280.500,00 | +%1,81 | KRW 280.500,00 | KRW 282.500,00 | KRW 274.000,00 | 137,19K |
| 2026-08-13 | KRW 275.500,00 | %0,00 | KRW 277.000,00 | KRW 280.000,00 | KRW 274.000,00 | 213,42K |
| 2026-08-12 | KRW 275.500,00 | +%0,55 | KRW 275.500,00 | KRW 281.000,00 | KRW 272.000,00 | 117,47K |
| 2026-08-11 | KRW 274.000,00 | -%1,44 | KRW 276.000,00 | KRW 281.000,00 | KRW 273.500,00 | 87,88K |
| 2026-08-10 | KRW 278.000,00 | +%0,72 | KRW 272.000,00 | KRW 280.500,00 | KRW 265.750,00 | 131,36K |
| 2026-08-07 | KRW 276.000,00 | +%5,75 | KRW 264.500,00 | KRW 277.000,00 | KRW 260.500,00 | 201,03K |
| 2026-08-06 | KRW 261.000,00 | +%2,15 | KRW 255.000,00 | KRW 262.500,00 | KRW 252.000,00 | 156,68K |
| 2026-08-05 | KRW 255.500,00 | -%0,39 | KRW 261.500,00 | KRW 266.500,00 | KRW 254.500,00 | 172,05K |
| 2026-08-04 | KRW 256.500,00 | +%3,85 | KRW 249.500,00 | KRW 257.500,00 | KRW 244.500,00 | 217,29K |
| 2026-08-03 | KRW 247.000,00 | -%4,26 | KRW 253.000,00 | KRW 255.500,00 | KRW 238.000,00 | 263,83K |
| 2026-07-31 | KRW 258.000,00 | +%5,09 | KRW 252.500,00 | KRW 262.500,00 | KRW 241.000,00 | 307,58K |
| 2026-07-30 | KRW 245.500,00 | +%5,59 | KRW 229.000,00 | KRW 253.500,00 | KRW 229.000,00 | 273,96K |
| 2026-07-29 | KRW 232.500,00 | -%3,33 | KRW 244.500,00 | KRW 251.000,00 | KRW 224.000,00 | 292,09K |
| 2026-07-28 | KRW 240.500,00 | -%7,50 | KRW 253.000,00 | KRW 254.500,00 | KRW 236.500,00 | 223,66K |
| 2026-07-27 | KRW 260.000,00 | +%0,39 | KRW 262.500,00 | KRW 266.000,00 | KRW 256.500,00 | 136,49K |
| 2026-07-24 | KRW 259.000,00 | -%4,60 | KRW 264.000,00 | KRW 267.000,00 | KRW 256.500,00 | 148,76K |
| 2026-07-23 | KRW 271.500,00 | +%7,74 | KRW 255.000,00 | KRW 273.000,00 | KRW 254.000,00 | 183,15K |
| 2026-07-22 | KRW 252.000,00 | +%0,60 | KRW 257.500,00 | KRW 266.000,00 | KRW 250.500,00 | 137,77K |
| 2026-07-21 | KRW 250.500,00 | -%0,99 | KRW 251.000,00 | KRW 255.500,00 | KRW 243.000,00 | 261,52K |
| 2026-07-20 | KRW 253.000,00 | -%2,88 | KRW 259.500,00 | KRW 262.500,00 | KRW 250.000,00 | 250,47K |
| 2026-07-16 | KRW 260.500,00 | -%1,51 | KRW 265.000,00 | KRW 271.000,00 | KRW 255.500,00 | 180,51K |
| 2026-07-15 | KRW 264.500,00 | +%3,73 | KRW 262.000,00 | KRW 270.000,00 | KRW 260.500,00 | 166,47K |
| 2026-07-14 | KRW 255.000,00 | -%2,11 | KRW 263.000,00 | KRW 264.500,00 | KRW 252.000,00 | 258,23K |
| 2026-07-13 | KRW 260.500,00 | -%1,33 | KRW 268.000,00 | KRW 279.500,00 | KRW 259.500,00 | 231,65K |
| 2026-07-10 | KRW 264.000,00 | +%4,97 | KRW 259.500,00 | KRW 275.500,00 | KRW 259.000,00 | 220,07K |
| 2026-07-09 | KRW 251.500,00 | -%1,37 | KRW 257.000,00 | KRW 266.000,00 | KRW 248.500,00 | 286,29K |
| 2026-07-08 | KRW 255.000,00 | -%3,95 | KRW 264.500,00 | KRW 267.500,00 | KRW 251.500,00 | 250,18K |
| 2026-07-07 | KRW 265.500,00 | -%3,98 | KRW 274.000,00 | KRW 275.500,00 | KRW 259.500,00 | 236,04K |
| 2026-07-06 | KRW 276.500,00 | -%1,78 | KRW 284.500,00 | KRW 285.500,00 | KRW 271.500,00 | 157,98K |
| 2026-07-03 | KRW 281.500,00 | %0,00 | KRW 281.500,00 | KRW 284.500,00 | KRW 268.500,00 | 171,28K |
| 2026-07-02 | KRW 281.500,00 | +%0,54 | KRW 277.000,00 | KRW 289.000,00 | KRW 267.500,00 | 192,14K |
| 2026-07-01 | KRW 280.000,00 | %0,00 | KRW 283.500,00 | KRW 286.000,00 | KRW 274.500,00 | 258,56K |
| 2026-06-30 | KRW 280.000,00 | -%9,09 | KRW 301.000,00 | KRW 303.500,00 | KRW 278.500,00 | 409,55K |
| 2026-06-29 | KRW 308.000,00 | +%13,65 | KRW 273.500,00 | KRW 309.000,00 | KRW 268.500,00 | 303,02K |
| 2026-06-26 | KRW 271.000,00 | -%5,08 | KRW 284.500,00 | KRW 291.000,00 | KRW 264.500,00 | 283,03K |
| 2026-06-25 | KRW 285.500,00 | -%4,03 | KRW 300.500,00 | KRW 305.500,00 | KRW 285.000,00 | 225,14K |
| 2026-06-24 | KRW 297.500,00 | +%2,06 | KRW 292.500,00 | KRW 299.500,00 | KRW 286.000,00 | 285,31K |
| 2026-06-23 | KRW 291.500,00 | -%9,75 | KRW 326.000,00 | KRW 329.500,00 | KRW 290.500,00 | 323,29K |
| 2026-06-22 | KRW 323.000,00 | -%4,44 | KRW 339.000,00 | KRW 339.000,00 | KRW 322.000,00 | 217,20K |
| 2026-06-19 | KRW 338.000,00 | -%1,31 | KRW 346.000,00 | KRW 355.000,00 | KRW 322.000,00 | 384,17K |
| 2026-06-18 | KRW 342.500,00 | -%5,12 | KRW 357.500,00 | KRW 364.500,00 | KRW 340.500,00 | 316,74K |
| 2026-06-17 | KRW 361.000,00 | -%1,77 | KRW 368.500,00 | KRW 372.500,00 | KRW 359.000,00 | 188,38K |
| 2026-06-16 | KRW 367.500,00 | +%1,94 | KRW 364.500,00 | KRW 372.500,00 | KRW 356.000,00 | 228,01K |
| 2026-06-15 | KRW 360.500,00 | +%4,49 | KRW 355.000,00 | KRW 361.500,00 | KRW 346.000,00 | 254,92K |
| 2026-06-12 | KRW 345.000,00 | +%9,00 | KRW 331.500,00 | KRW 348.000,00 | KRW 328.000,00 | 370,88K |
| 2026-06-11 | KRW 316.500,00 | -%2,01 | KRW 313.000,00 | KRW 318.500,00 | KRW 304.000,00 | 439,84K |
| 2026-06-10 | KRW 323.000,00 | -%1,82 | KRW 321.500,00 | KRW 333.000,00 | KRW 312.000,00 | 10 |
| 2026-06-09 | KRW 329.000,00 | +%2,49 | KRW 323.500,00 | KRW 333.500,00 | KRW 318.000,00 | 442,91K |
| 2026-06-08 | KRW 321.000,00 | -%8,02 | KRW 320.500,00 | KRW 331.000,00 | KRW 317.500,00 | 350,62K |
| 2026-06-05 | KRW 349.000,00 | -%0,85 | KRW 357.000,00 | KRW 359.000,00 | KRW 330.000,00 | 280,33K |
| 2026-06-04 | KRW 352.000,00 | -%0,85 | KRW 351.500,00 | KRW 358.500,00 | KRW 340.500,00 | 437,03K |
| 2026-06-02 | KRW 355.000,00 | -%2,34 | KRW 358.000,00 | KRW 381.000,00 | KRW 354.000,00 | 509,45K |
| 2026-06-01 | KRW 363.500,00 | -%0,95 | KRW 364.500,00 | KRW 379.500,00 | KRW 358.500,00 | 556,72K |
| 2026-05-29 | KRW 367.000,00 | +%6,53 | KRW 345.000,00 | KRW 372.000,00 | KRW 339.500,00 | 935,95K |
| 2026-05-28 | KRW 344.500,00 | +%4,08 | KRW 343.000,00 | KRW 348.500,00 | KRW 329.500,00 | 475,56K |
| 2026-05-27 | KRW 331.000,00 | -%5,70 | KRW 348.500,00 | KRW 351.500,00 | KRW 330.500,00 | 447,06K |
| 2026-05-26 | KRW 351.000,00 | %0,00 | KRW 359.000,00 | KRW 361.000,00 | KRW 349.500,00 | 288,87K |
| 2026-05-22 | KRW 351.000,00 | +%0,86 | KRW 357.000,00 | KRW 362.000,00 | KRW 345.500,00 | 349,48K |
| 2026-05-21 | KRW 348.000,00 | +%4,82 | KRW 343.000,00 | KRW 349.500,00 | KRW 336.000,00 | 373,13K |