LG Corp. (003550.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 75,100.00 | 76,000.00 | 74,800.00 | 75,500.00 | 75,500.00 | 245,639 |
| Apr 18, 2024 | 76,100.00 | 76,800.00 | 73,900.00 | 76,200.00 | 76,200.00 | 457,818 |
| Apr 17, 2024 | 77,500.00 | 78,300.00 | 75,800.00 | 76,100.00 | 76,100.00 | 355,634 |
| Apr 16, 2024 | 76,400.00 | 77,700.00 | 75,500.00 | 77,000.00 | 77,000.00 | 266,193 |
| Apr 15, 2024 | 76,900.00 | 78,100.00 | 76,000.00 | 77,100.00 | 77,100.00 | 274,880 |
| Apr 12, 2024 | 78,900.00 | 80,100.00 | 77,400.00 | 77,600.00 | 77,600.00 | 421,932 |
| Apr 11, 2024 | 78,600.00 | 80,600.00 | 77,500.00 | 79,600.00 | 79,600.00 | 359,357 |
| Apr 09, 2024 | 81,600.00 | 82,000.00 | 80,700.00 | 80,800.00 | 80,800.00 | 378,747 |
| Apr 08, 2024 | 80,700.00 | 81,000.00 | 79,600.00 | 80,600.00 | 80,600.00 | 221,875 |
| Apr 05, 2024 | 80,500.00 | 81,500.00 | 78,700.00 | 80,100.00 | 80,100.00 | 463,078 |
| Apr 04, 2024 | 83,200.00 | 83,600.00 | 81,600.00 | 82,300.00 | 82,300.00 | 305,063 |
| Apr 03, 2024 | 84,500.00 | 84,500.00 | 81,300.00 | 82,200.00 | 82,200.00 | 373,280 |
| Apr 02, 2024 | 85,200.00 | 86,300.00 | 84,800.00 | 85,500.00 | 85,500.00 | 212,341 |
| Apr 01, 2024 | 88,400.00 | 88,600.00 | 86,200.00 | 86,600.00 | 86,600.00 | 175,392 |
| Mar 29, 2024 | 87,900.00 | 89,100.00 | 86,600.00 | 87,500.00 | 87,500.00 | 233,338 |
| Mar 28, 2024 | 88,700.00 | 88,700.00 | 87,600.00 | 87,600.00 | 87,600.00 | 244,326 |
| Mar 27, 2024 | 88,000.00 | 90,000.00 | 87,800.00 | 89,200.00 | 89,200.00 | 207,116 |
| Mar 26, 2024 | 90,200.00 | 91,400.00 | 89,600.00 | 89,900.00 | 89,900.00 | 198,728 |
| Mar 25, 2024 | 90,900.00 | 90,900.00 | 89,500.00 | 89,800.00 | 89,800.00 | 164,908 |
| Mar 22, 2024 | 90,300.00 | 92,500.00 | 90,300.00 | 90,400.00 | 90,400.00 | 188,487 |
| Mar 21, 2024 | 89,900.00 | 92,100.00 | 89,200.00 | 91,300.00 | 91,300.00 | 260,531 |
| Mar 20, 2024 | 89,800.00 | 90,500.00 | 89,000.00 | 89,100.00 | 89,100.00 | 175,463 |
| Mar 19, 2024 | 89,000.00 | 89,700.00 | 87,800.00 | 89,100.00 | 89,100.00 | 307,990 |
| Mar 18, 2024 | 93,100.00 | 94,700.00 | 88,600.00 | 89,600.00 | 89,600.00 | 652,430 |
| Mar 15, 2024 | 98,400.00 | 99,500.00 | 93,400.00 | 94,900.00 | 94,900.00 | 589,886 |
| Mar 14, 2024 | 100,200.00 | 101,500.00 | 98,200.00 | 101,400.00 | 101,400.00 | 443,284 |
| Mar 13, 2024 | 96,700.00 | 100,400.00 | 96,000.00 | 99,800.00 | 99,800.00 | 270,025 |
| Mar 12, 2024 | 98,600.00 | 99,200.00 | 95,300.00 | 95,300.00 | 95,300.00 | 151,310 |
| Mar 11, 2024 | 94,300.00 | 99,200.00 | 94,300.00 | 97,300.00 | 97,300.00 | 257,359 |
| Mar 08, 2024 | 98,300.00 | 98,300.00 | 94,800.00 | 95,200.00 | 95,200.00 | 294,300 |
| Mar 07, 2024 | 94,300.00 | 97,900.00 | 93,900.00 | 97,300.00 | 97,300.00 | 223,645 |
| Mar 06, 2024 | 93,500.00 | 95,500.00 | 93,100.00 | 94,300.00 | 94,300.00 | 171,931 |
| Mar 05, 2024 | 93,800.00 | 95,600.00 | 93,100.00 | 93,600.00 | 93,600.00 | 205,279 |
| Mar 04, 2024 | 93,500.00 | 96,400.00 | 92,700.00 | 95,000.00 | 95,000.00 | 282,387 |
| Feb 29, 2024 | 93,700.00 | 95,000.00 | 93,000.00 | 93,700.00 | 93,700.00 | 390,728 |
| Feb 28, 2024 | 92,500.00 | 96,500.00 | 91,200.00 | 94,700.00 | 94,700.00 | 409,867 |
| Feb 27, 2024 | 94,400.00 | 94,500.00 | 92,200.00 | 93,400.00 | 93,400.00 | 230,955 |
| Feb 26, 2024 | 100,600.00 | 100,600.00 | 92,700.00 | 93,900.00 | 93,900.00 | 604,229 |
| Feb 23, 2024 | 99,100.00 | 102,700.00 | 99,100.00 | 101,500.00 | 101,500.00 | 438,973 |
| Feb 22, 2024 | 99,900.00 | 100,100.00 | 97,700.00 | 99,000.00 | 99,000.00 | 314,203 |
| Feb 21, 2024 | 100,600.00 | 102,200.00 | 98,600.00 | 101,000.00 | 101,000.00 | 335,960 |
| Feb 20, 2024 | 102,900.00 | 103,300.00 | 96,700.00 | 101,600.00 | 101,600.00 | 637,308 |
| Feb 19, 2024 | 98,000.00 | 103,600.00 | 96,800.00 | 103,500.00 | 103,500.00 | 808,969 |
| Feb 16, 2024 | 93,300.00 | 96,500.00 | 92,800.00 | 96,500.00 | 96,500.00 | 325,404 |
| Feb 15, 2024 | 92,800.00 | 93,500.00 | 91,700.00 | 93,200.00 | 93,200.00 | 268,657 |
| Feb 14, 2024 | 91,800.00 | 93,500.00 | 91,600.00 | 92,000.00 | 92,000.00 | 249,458 |
| Feb 13, 2024 | 93,900.00 | 94,900.00 | 92,300.00 | 93,000.00 | 93,000.00 | 424,591 |
| Feb 08, 2024 | 92,900.00 | 94,500.00 | 92,600.00 | 94,000.00 | 94,000.00 | 412,281 |
| Feb 07, 2024 | 90,000.00 | 94,200.00 | 89,300.00 | 93,900.00 | 93,900.00 | 861,867 |
| Feb 06, 2024 | 90,300.00 | 91,800.00 | 88,900.00 | 90,200.00 | 90,200.00 | 363,460 |
| Feb 05, 2024 | 91,000.00 | 92,700.00 | 88,500.00 | 91,200.00 | 91,200.00 | 667,586 |
| Feb 02, 2024 | 89,900.00 | 92,400.00 | 86,400.00 | 92,100.00 | 92,100.00 | 972,696 |
| Feb 01, 2024 | 81,800.00 | 93,700.00 | 81,200.00 | 88,100.00 | 88,100.00 | 1,805,465 |
| Jan 31, 2024 | 77,500.00 | 82,700.00 | 76,800.00 | 82,000.00 | 82,000.00 | 1,310,120 |
| Jan 30, 2024 | 77,500.00 | 79,900.00 | 77,000.00 | 77,700.00 | 77,700.00 | 840,371 |
| Jan 29, 2024 | 74,000.00 | 76,700.00 | 73,500.00 | 75,800.00 | 75,800.00 | 474,271 |
| Jan 26, 2024 | 73,300.00 | 74,300.00 | 73,200.00 | 73,700.00 | 73,700.00 | 174,559 |
| Jan 25, 2024 | 73,000.00 | 74,100.00 | 72,800.00 | 73,600.00 | 73,600.00 | 590,749 |
| Jan 24, 2024 | 73,000.00 | 73,500.00 | 72,600.00 | 73,000.00 | 73,000.00 | 307,856 |
| Jan 23, 2024 | 72,300.00 | 73,100.00 | 71,600.00 | 73,000.00 | 73,000.00 | 265,352 |
| Jan 22, 2024 | 72,500.00 | 72,600.00 | 71,300.00 | 71,700.00 | 71,700.00 | 213,732 |
| Jan 19, 2024 | 72,500.00 | 73,400.00 | 71,200.00 | 72,200.00 | 72,200.00 | 383,174 |
| Jan 18, 2024 | 72,100.00 | 73,000.00 | 71,700.00 | 72,100.00 | 72,100.00 | 439,025 |
| Jan 17, 2024 | 75,000.00 | 75,300.00 | 71,800.00 | 72,200.00 | 72,200.00 | 598,265 |
| Jan 16, 2024 | 76,000.00 | 76,400.00 | 75,000.00 | 75,200.00 | 75,200.00 | 257,242 |
| Jan 15, 2024 | 76,400.00 | 77,200.00 | 76,400.00 | 77,000.00 | 77,000.00 | 41,501 |
| Jan 12, 2024 | 77,100.00 | 77,300.00 | 75,900.00 | 76,300.00 | 76,300.00 | 341,783 |
| Jan 11, 2024 | 79,400.00 | 79,500.00 | 77,400.00 | 77,400.00 | 77,400.00 | 298,902 |
| Jan 10, 2024 | 79,800.00 | 80,500.00 | 78,800.00 | 78,800.00 | 78,800.00 | 157,218 |
| Jan 09, 2024 | 81,000.00 | 81,000.00 | 79,300.00 | 79,500.00 | 79,500.00 | 161,600 |
| Jan 08, 2024 | 80,400.00 | 80,800.00 | 79,500.00 | 79,700.00 | 79,700.00 | 122,049 |
| Jan 05, 2024 | 80,600.00 | 81,000.00 | 79,700.00 | 79,700.00 | 79,700.00 | 135,407 |
| Jan 04, 2024 | 81,600.00 | 81,900.00 | 80,500.00 | 80,700.00 | 80,700.00 | 143,659 |
| Jan 03, 2024 | 83,800.00 | 84,500.00 | 81,700.00 | 81,700.00 | 81,700.00 | 204,529 |
| Jan 02, 2024 | 85,700.00 | 86,000.00 | 83,800.00 | 84,800.00 | 84,800.00 | 152,447 |
| Dec 28, 2023 | 83,500.00 | 85,900.00 | 83,000.00 | 85,900.00 | 85,900.00 | 261,319 |
| Dec 27, 2023 | 85,100.00 | 86,200.00 | 82,900.00 | 83,100.00 | 83,100.00 | 254,699 |
| Dec 27, 2023 | 3100 Dividend | |||||
| Dec 26, 2023 | 86,600.00 | 88,400.00 | 86,600.00 | 88,300.00 | 85,200.00 | 269,198 |
| Dec 22, 2023 | 86,400.00 | 87,000.00 | 85,800.00 | 85,800.00 | 82,787.77 | 127,365 |
| Dec 21, 2023 | 85,900.00 | 86,700.00 | 85,500.00 | 86,400.00 | 83,366.70 | 83,179 |
| Dec 20, 2023 | 86,300.00 | 87,300.00 | 85,700.00 | 86,500.00 | 83,463.20 | 275,372 |
| Dec 19, 2023 | 85,400.00 | 86,500.00 | 85,200.00 | 86,000.00 | 82,980.74 | 135,230 |
| Dec 18, 2023 | 86,300.00 | 87,000.00 | 84,700.00 | 86,300.00 | 83,270.21 | 171,076 |
| Dec 15, 2023 | 85,100.00 | 87,400.00 | 84,600.00 | 87,400.00 | 84,331.59 | 292,006 |
| Dec 14, 2023 | 84,600.00 | 86,300.00 | 84,000.00 | 86,300.00 | 83,270.21 | 320,025 |
| Dec 13, 2023 | 84,300.00 | 84,900.00 | 82,900.00 | 83,400.00 | 80,472.02 | 188,597 |
| Dec 12, 2023 | 83,300.00 | 85,500.00 | 82,700.00 | 84,900.00 | 81,919.37 | 166,727 |
| Dec 11, 2023 | 82,800.00 | 83,200.00 | 81,800.00 | 82,700.00 | 79,796.60 | 110,374 |
| Dec 08, 2023 | 82,100.00 | 82,600.00 | 81,700.00 | 82,400.00 | 79,507.13 | 108,448 |
| Dec 07, 2023 | 81,400.00 | 82,000.00 | 80,700.00 | 81,700.00 | 78,831.71 | 141,906 |
| Dec 06, 2023 | 82,400.00 | 83,100.00 | 82,000.00 | 82,400.00 | 79,507.13 | 133,272 |
| Dec 05, 2023 | 81,900.00 | 82,300.00 | 81,300.00 | 81,900.00 | 79,024.69 | 175,811 |
| Dec 04, 2023 | 82,500.00 | 83,100.00 | 82,100.00 | 82,400.00 | 79,507.13 | 189,091 |
| Dec 01, 2023 | 83,100.00 | 83,400.00 | 81,700.00 | 82,000.00 | 79,121.17 | 574,474 |
| Nov 30, 2023 | 81,900.00 | 84,100.00 | 81,600.00 | 84,100.00 | 81,147.45 | 387,163 |
| Nov 29, 2023 | 82,300.00 | 83,200.00 | 81,600.00 | 82,200.00 | 79,314.16 | 148,070 |
| Nov 28, 2023 | 82,500.00 | 83,500.00 | 81,700.00 | 83,000.00 | 80,086.07 | 185,416 |
| Nov 27, 2023 | 82,600.00 | 82,600.00 | 80,900.00 | 81,700.00 | 78,831.71 | 108,969 |
| Nov 24, 2023 | 83,000.00 | 83,400.00 | 82,200.00 | 82,200.00 | 79,314.16 | 101,601 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.