LG Electronics Inc. (066570.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 11:37AM KST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 93,300.00 | 93,400.00 | 92,500.00 | 92,500.00 | 92,500.00 | 181,348 |
| Apr 23, 2024 | 92,100.00 | 92,900.00 | 91,800.00 | 92,800.00 | 92,800.00 | 345,656 |
| Apr 22, 2024 | 92,400.00 | 92,400.00 | 91,200.00 | 92,000.00 | 92,000.00 | 347,838 |
| Apr 19, 2024 | 91,800.00 | 92,500.00 | 90,300.00 | 91,200.00 | 91,200.00 | 455,832 |
| Apr 18, 2024 | 91,400.00 | 93,200.00 | 91,100.00 | 92,600.00 | 92,600.00 | 357,081 |
| Apr 17, 2024 | 91,700.00 | 92,700.00 | 91,000.00 | 91,000.00 | 91,000.00 | 402,786 |
| Apr 16, 2024 | 92,000.00 | 92,500.00 | 90,600.00 | 91,800.00 | 91,800.00 | 651,094 |
| Apr 15, 2024 | 92,800.00 | 93,300.00 | 92,400.00 | 92,500.00 | 92,500.00 | 421,493 |
| Apr 12, 2024 | 96,100.00 | 96,100.00 | 93,400.00 | 93,500.00 | 93,500.00 | 910,573 |
| Apr 11, 2024 | 95,200.00 | 96,400.00 | 94,200.00 | 96,400.00 | 96,400.00 | 579,703 |
| Apr 09, 2024 | 95,300.00 | 97,300.00 | 95,100.00 | 96,200.00 | 96,200.00 | 573,774 |
| Apr 08, 2024 | 96,600.00 | 96,600.00 | 94,200.00 | 94,500.00 | 94,500.00 | 444,924 |
| Apr 05, 2024 | 94,200.00 | 97,600.00 | 93,900.00 | 95,900.00 | 95,900.00 | 603,196 |
| Apr 04, 2024 | 94,900.00 | 95,300.00 | 94,000.00 | 94,300.00 | 94,300.00 | 289,992 |
| Apr 03, 2024 | 96,400.00 | 96,500.00 | 93,900.00 | 93,900.00 | 93,900.00 | 720,922 |
| Apr 02, 2024 | 96,500.00 | 97,400.00 | 96,100.00 | 96,500.00 | 96,500.00 | 489,530 |
| Apr 01, 2024 | 95,500.00 | 96,700.00 | 95,500.00 | 96,500.00 | 96,500.00 | 315,646 |
| Mar 29, 2024 | 97,200.00 | 97,400.00 | 95,100.00 | 95,100.00 | 95,100.00 | 632,913 |
| Mar 28, 2024 | 97,100.00 | 97,400.00 | 96,500.00 | 96,800.00 | 96,800.00 | 467,819 |
| Mar 27, 2024 | 96,700.00 | 97,500.00 | 96,500.00 | 97,000.00 | 97,000.00 | 394,971 |
| Mar 26, 2024 | 99,500.00 | 100,700.00 | 96,700.00 | 96,800.00 | 96,800.00 | 1,169,503 |
| Mar 25, 2024 | 99,500.00 | 100,200.00 | 98,600.00 | 98,900.00 | 98,900.00 | 313,812 |
| Mar 22, 2024 | 98,400.00 | 100,200.00 | 98,200.00 | 99,400.00 | 99,400.00 | 575,294 |
| Mar 21, 2024 | 97,000.00 | 99,200.00 | 96,300.00 | 99,200.00 | 99,200.00 | 785,161 |
| Mar 20, 2024 | 96,800.00 | 97,400.00 | 95,800.00 | 96,000.00 | 96,000.00 | 305,510 |
| Mar 19, 2024 | 96,000.00 | 96,700.00 | 94,900.00 | 96,200.00 | 96,200.00 | 392,220 |
| Mar 18, 2024 | 99,500.00 | 99,500.00 | 96,000.00 | 96,100.00 | 96,100.00 | 562,587 |
| Mar 15, 2024 | 99,100.00 | 99,400.00 | 98,000.00 | 98,900.00 | 98,900.00 | 616,605 |
| Mar 14, 2024 | 98,100.00 | 99,300.00 | 97,800.00 | 99,300.00 | 99,300.00 | 671,971 |
| Mar 13, 2024 | 98,700.00 | 99,000.00 | 97,200.00 | 97,600.00 | 97,600.00 | 369,089 |
| Mar 12, 2024 | 96,500.00 | 98,800.00 | 96,100.00 | 97,800.00 | 97,800.00 | 907,451 |
| Mar 11, 2024 | 95,800.00 | 96,900.00 | 94,900.00 | 95,500.00 | 95,500.00 | 430,272 |
| Mar 08, 2024 | 95,600.00 | 96,000.00 | 94,800.00 | 95,600.00 | 95,600.00 | 386,803 |
| Mar 07, 2024 | 94,700.00 | 95,300.00 | 93,900.00 | 94,900.00 | 94,900.00 | 336,931 |
| Mar 06, 2024 | 93,300.00 | 95,400.00 | 93,200.00 | 94,700.00 | 94,700.00 | 440,556 |
| Mar 05, 2024 | 93,500.00 | 94,500.00 | 92,900.00 | 93,400.00 | 93,400.00 | 400,619 |
| Mar 04, 2024 | 95,100.00 | 95,600.00 | 93,800.00 | 93,900.00 | 93,900.00 | 627,925 |
| Feb 29, 2024 | 95,800.00 | 96,200.00 | 94,700.00 | 94,900.00 | 94,900.00 | 605,548 |
| Feb 28, 2024 | 96,100.00 | 96,300.00 | 94,000.00 | 95,300.00 | 95,300.00 | 715,424 |
| Feb 27, 2024 | 98,600.00 | 98,700.00 | 95,500.00 | 96,100.00 | 96,100.00 | 469,486 |
| Feb 26, 2024 | 100,400.00 | 101,400.00 | 98,200.00 | 98,200.00 | 98,200.00 | 585,114 |
| Feb 23, 2024 | 98,600.00 | 99,200.00 | 97,900.00 | 97,900.00 | 97,900.00 | 295,948 |
| Feb 22, 2024 | 98,500.00 | 98,500.00 | 97,600.00 | 97,800.00 | 97,800.00 | 209,279 |
| Feb 21, 2024 | 97,800.00 | 99,200.00 | 97,600.00 | 97,600.00 | 97,600.00 | 300,832 |
| Feb 20, 2024 | 100,100.00 | 100,200.00 | 97,500.00 | 97,800.00 | 97,800.00 | 471,790 |
| Feb 19, 2024 | 99,400.00 | 100,400.00 | 99,400.00 | 99,800.00 | 99,800.00 | 490,299 |
| Feb 16, 2024 | 98,900.00 | 99,500.00 | 97,700.00 | 99,300.00 | 99,300.00 | 477,114 |
| Feb 15, 2024 | 100,400.00 | 100,400.00 | 97,800.00 | 98,100.00 | 98,100.00 | 408,053 |
| Feb 14, 2024 | 98,300.00 | 100,500.00 | 97,600.00 | 99,000.00 | 99,000.00 | 506,194 |
| Feb 13, 2024 | 99,000.00 | 100,500.00 | 98,700.00 | 99,400.00 | 99,400.00 | 669,368 |
| Feb 08, 2024 | 99,500.00 | 99,800.00 | 98,000.00 | 98,200.00 | 98,200.00 | 602,261 |
| Feb 07, 2024 | 97,700.00 | 99,400.00 | 96,800.00 | 98,900.00 | 98,900.00 | 792,315 |
| Feb 06, 2024 | 96,800.00 | 97,700.00 | 96,600.00 | 96,600.00 | 96,600.00 | 418,705 |
| Feb 05, 2024 | 97,800.00 | 98,000.00 | 95,500.00 | 97,100.00 | 97,100.00 | 593,080 |
| Feb 02, 2024 | 95,600.00 | 97,900.00 | 95,400.00 | 97,300.00 | 97,300.00 | 937,733 |
| Feb 01, 2024 | 92,600.00 | 95,600.00 | 92,500.00 | 95,100.00 | 95,100.00 | 680,461 |
| Jan 31, 2024 | 94,300.00 | 94,400.00 | 91,200.00 | 93,500.00 | 93,500.00 | 703,333 |
| Jan 30, 2024 | 95,000.00 | 95,700.00 | 94,500.00 | 94,500.00 | 94,500.00 | 441,305 |
| Jan 29, 2024 | 93,600.00 | 95,500.00 | 93,600.00 | 94,300.00 | 94,300.00 | 462,718 |
| Jan 26, 2024 | 94,000.00 | 94,100.00 | 92,700.00 | 93,500.00 | 93,500.00 | 359,923 |
| Jan 25, 2024 | 93,900.00 | 94,300.00 | 92,700.00 | 94,000.00 | 94,000.00 | 300,281 |
| Jan 24, 2024 | 94,300.00 | 95,200.00 | 93,200.00 | 93,900.00 | 93,900.00 | 446,762 |
| Jan 23, 2024 | 92,000.00 | 94,900.00 | 91,200.00 | 93,800.00 | 93,800.00 | 513,677 |
| Jan 22, 2024 | 92,900.00 | 92,900.00 | 90,800.00 | 91,200.00 | 91,200.00 | 500,375 |
| Jan 19, 2024 | 92,200.00 | 92,400.00 | 90,900.00 | 91,800.00 | 91,800.00 | 438,001 |
| Jan 18, 2024 | 91,100.00 | 92,400.00 | 91,100.00 | 91,200.00 | 91,200.00 | 491,278 |
| Jan 17, 2024 | 94,000.00 | 94,100.00 | 90,700.00 | 91,300.00 | 91,300.00 | 922,101 |
| Jan 16, 2024 | 94,700.00 | 95,400.00 | 93,700.00 | 94,600.00 | 94,600.00 | 443,988 |
| Jan 15, 2024 | 95,300.00 | 95,400.00 | 94,900.00 | 95,100.00 | 95,100.00 | 59,759 |
| Jan 12, 2024 | 95,000.00 | 95,800.00 | 94,300.00 | 94,700.00 | 94,700.00 | 583,157 |
| Jan 11, 2024 | 97,500.00 | 97,500.00 | 95,000.00 | 95,000.00 | 95,000.00 | 1,235,778 |
| Jan 10, 2024 | 98,000.00 | 98,900.00 | 97,000.00 | 97,200.00 | 97,200.00 | 508,980 |
| Jan 09, 2024 | 100,100.00 | 100,700.00 | 98,000.00 | 98,000.00 | 98,000.00 | 540,554 |
| Jan 08, 2024 | 97,500.00 | 100,300.00 | 97,000.00 | 99,100.00 | 99,100.00 | 757,089 |
| Jan 05, 2024 | 97,600.00 | 97,800.00 | 96,800.00 | 97,100.00 | 97,100.00 | 472,224 |
| Jan 04, 2024 | 98,500.00 | 98,700.00 | 97,200.00 | 97,800.00 | 97,800.00 | 713,479 |
| Jan 03, 2024 | 100,400.00 | 101,000.00 | 99,400.00 | 99,500.00 | 99,500.00 | 489,206 |
| Jan 02, 2024 | 101,500.00 | 101,800.00 | 100,500.00 | 101,400.00 | 101,400.00 | 407,630 |
| Dec 28, 2023 | 99,900.00 | 101,900.00 | 99,500.00 | 101,800.00 | 101,800.00 | 751,858 |
| Dec 27, 2023 | 100,000.00 | 100,000.00 | 98,700.00 | 100,000.00 | 100,000.00 | 306,136 |
| Dec 27, 2023 | 800 Dividend | |||||
| Dec 26, 2023 | 100,600.00 | 100,600.00 | 99,200.00 | 100,000.00 | 99,200.00 | 313,537 |
| Dec 22, 2023 | 100,400.00 | 100,400.00 | 99,000.00 | 99,700.00 | 98,902.40 | 319,969 |
| Dec 21, 2023 | 98,500.00 | 100,400.00 | 98,500.00 | 99,500.00 | 98,704.00 | 543,574 |
| Dec 20, 2023 | 99,000.00 | 99,500.00 | 98,300.00 | 99,200.00 | 98,406.40 | 570,657 |
| Dec 19, 2023 | 95,000.00 | 99,300.00 | 94,800.00 | 98,300.00 | 97,513.60 | 1,234,344 |
| Dec 18, 2023 | 97,400.00 | 97,400.00 | 96,100.00 | 96,100.00 | 95,331.20 | 537,938 |
| Dec 15, 2023 | 96,900.00 | 97,400.00 | 96,400.00 | 97,200.00 | 96,422.40 | 925,632 |
| Dec 14, 2023 | 97,100.00 | 97,200.00 | 96,000.00 | 96,800.00 | 96,025.60 | 1,033,739 |
| Dec 13, 2023 | 96,900.00 | 97,200.00 | 95,700.00 | 95,800.00 | 95,033.60 | 547,785 |
| Dec 12, 2023 | 96,000.00 | 97,100.00 | 95,400.00 | 96,700.00 | 95,926.40 | 980,503 |
| Dec 11, 2023 | 95,000.00 | 96,400.00 | 94,300.00 | 95,000.00 | 94,240.00 | 1,155,003 |
| Dec 08, 2023 | 96,100.00 | 96,300.00 | 93,800.00 | 94,600.00 | 93,843.20 | 1,346,294 |
| Dec 07, 2023 | 99,200.00 | 99,500.00 | 95,100.00 | 95,300.00 | 94,537.60 | 2,316,717 |
| Dec 06, 2023 | 101,300.00 | 101,600.00 | 99,900.00 | 100,000.00 | 99,200.00 | 772,580 |
| Dec 05, 2023 | 101,600.00 | 102,200.00 | 100,900.00 | 101,100.00 | 100,291.20 | 404,265 |
| Dec 04, 2023 | 103,100.00 | 103,300.00 | 101,300.00 | 101,600.00 | 100,787.20 | 506,453 |
| Dec 01, 2023 | 103,200.00 | 103,800.00 | 102,300.00 | 102,400.00 | 101,580.80 | 465,918 |
| Nov 30, 2023 | 103,000.00 | 104,000.00 | 102,500.00 | 102,700.00 | 101,878.40 | 925,212 |
| Nov 29, 2023 | 104,200.00 | 104,900.00 | 103,000.00 | 103,400.00 | 102,572.80 | 536,827 |
| *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.