LG Innotek Co., Ltd. (011070.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 213,000.00 | 215,000.00 | 210,500.00 | 213,500.00 | 213,500.00 | 145,052 |
| Apr 25, 2024 | 207,000.00 | 215,500.00 | 205,000.00 | 212,500.00 | 212,500.00 | 413,615 |
| Apr 24, 2024 | 188,900.00 | 210,000.00 | 188,900.00 | 209,000.00 | 209,000.00 | 515,047 |
| Apr 23, 2024 | 184,700.00 | 189,100.00 | 184,500.00 | 187,200.00 | 187,200.00 | 80,194 |
| Apr 22, 2024 | 182,500.00 | 185,000.00 | 182,300.00 | 184,500.00 | 184,500.00 | 69,115 |
| Apr 19, 2024 | 184,700.00 | 186,400.00 | 179,500.00 | 181,300.00 | 181,300.00 | 134,717 |
| Apr 18, 2024 | 184,000.00 | 187,700.00 | 184,000.00 | 186,600.00 | 186,600.00 | 112,356 |
| Apr 17, 2024 | 188,700.00 | 190,500.00 | 184,100.00 | 184,100.00 | 184,100.00 | 133,239 |
| Apr 16, 2024 | 193,000.00 | 194,000.00 | 188,300.00 | 188,700.00 | 188,700.00 | 171,290 |
| Apr 15, 2024 | 200,000.00 | 201,500.00 | 196,300.00 | 196,700.00 | 196,700.00 | 110,441 |
| Apr 12, 2024 | 199,400.00 | 204,000.00 | 196,100.00 | 202,000.00 | 202,000.00 | 192,191 |
| Apr 11, 2024 | 194,200.00 | 197,700.00 | 191,000.00 | 195,600.00 | 195,600.00 | 144,876 |
| Apr 09, 2024 | 205,000.00 | 207,000.00 | 197,600.00 | 198,100.00 | 198,100.00 | 149,097 |
| Apr 08, 2024 | 199,700.00 | 206,500.00 | 195,900.00 | 205,000.00 | 205,000.00 | 182,774 |
| Apr 05, 2024 | 195,700.00 | 199,500.00 | 192,700.00 | 197,400.00 | 197,400.00 | 112,745 |
| Apr 04, 2024 | 201,000.00 | 202,500.00 | 196,200.00 | 198,500.00 | 198,500.00 | 127,761 |
| Apr 03, 2024 | 202,500.00 | 202,500.00 | 198,200.00 | 198,300.00 | 198,300.00 | 119,435 |
| Apr 02, 2024 | 205,000.00 | 207,500.00 | 203,000.00 | 204,500.00 | 204,500.00 | 115,148 |
| Apr 01, 2024 | 198,800.00 | 207,500.00 | 198,700.00 | 206,000.00 | 206,000.00 | 244,842 |
| Mar 29, 2024 | 197,900.00 | 198,300.00 | 194,200.00 | 196,700.00 | 196,700.00 | 87,558 |
| Mar 28, 2024 | 196,000.00 | 198,800.00 | 194,900.00 | 197,500.00 | 197,500.00 | 147,529 |
| Mar 27, 2024 | 191,000.00 | 194,800.00 | 190,700.00 | 194,800.00 | 194,800.00 | 91,831 |
| Mar 26, 2024 | 192,200.00 | 195,300.00 | 191,500.00 | 191,600.00 | 191,600.00 | 131,638 |
| Mar 25, 2024 | 192,700.00 | 195,500.00 | 190,800.00 | 191,300.00 | 191,300.00 | 116,268 |
| Mar 22, 2024 | 190,800.00 | 193,500.00 | 189,900.00 | 192,400.00 | 192,400.00 | 136,236 |
| Mar 21, 2024 | 193,800.00 | 194,300.00 | 191,400.00 | 193,900.00 | 193,900.00 | 142,744 |
| Mar 20, 2024 | 191,200.00 | 193,100.00 | 189,800.00 | 192,300.00 | 192,300.00 | 139,146 |
| Mar 19, 2024 | 190,900.00 | 191,400.00 | 188,400.00 | 189,700.00 | 189,700.00 | 120,051 |
| Mar 18, 2024 | 189,800.00 | 190,500.00 | 188,300.00 | 190,300.00 | 190,300.00 | 70,661 |
| Mar 15, 2024 | 192,400.00 | 193,600.00 | 188,300.00 | 188,300.00 | 188,300.00 | 158,352 |
| Mar 14, 2024 | 194,500.00 | 194,600.00 | 191,500.00 | 191,900.00 | 191,900.00 | 152,179 |
| Mar 13, 2024 | 197,500.00 | 198,300.00 | 194,900.00 | 194,900.00 | 194,900.00 | 89,346 |
| Mar 12, 2024 | 195,100.00 | 196,900.00 | 191,000.00 | 196,500.00 | 196,500.00 | 129,448 |
| Mar 11, 2024 | 188,200.00 | 196,000.00 | 188,200.00 | 194,900.00 | 194,900.00 | 197,549 |
| Mar 08, 2024 | 189,200.00 | 190,300.00 | 188,100.00 | 188,800.00 | 188,800.00 | 181,259 |
| Mar 07, 2024 | 187,600.00 | 189,300.00 | 186,700.00 | 189,100.00 | 189,100.00 | 175,005 |
| Mar 06, 2024 | 201,500.00 | 202,500.00 | 186,500.00 | 186,500.00 | 186,500.00 | 659,730 |
| Mar 05, 2024 | 202,500.00 | 209,000.00 | 202,500.00 | 204,500.00 | 204,500.00 | 80,937 |
| Mar 04, 2024 | 204,500.00 | 205,500.00 | 201,500.00 | 205,000.00 | 205,000.00 | 100,807 |
| Feb 29, 2024 | 203,500.00 | 204,000.00 | 200,000.00 | 202,000.00 | 202,000.00 | 123,160 |
| Feb 28, 2024 | 201,500.00 | 205,500.00 | 201,000.00 | 205,000.00 | 205,000.00 | 82,189 |
| Feb 27, 2024 | 206,500.00 | 207,000.00 | 202,000.00 | 203,500.00 | 203,500.00 | 99,567 |
| Feb 26, 2024 | 209,500.00 | 209,500.00 | 205,000.00 | 206,500.00 | 206,500.00 | 86,619 |
| Feb 23, 2024 | 210,000.00 | 210,000.00 | 204,500.00 | 207,500.00 | 207,500.00 | 118,207 |
| Feb 22, 2024 | 204,500.00 | 209,500.00 | 202,000.00 | 208,000.00 | 208,000.00 | 201,347 |
| Feb 21, 2024 | 199,000.00 | 206,500.00 | 198,800.00 | 202,000.00 | 202,000.00 | 206,416 |
| Feb 20, 2024 | 196,100.00 | 199,300.00 | 195,400.00 | 197,300.00 | 197,300.00 | 125,004 |
| Feb 19, 2024 | 194,900.00 | 196,000.00 | 194,100.00 | 195,400.00 | 195,400.00 | 74,414 |
| Feb 16, 2024 | 195,000.00 | 196,400.00 | 194,000.00 | 195,200.00 | 195,200.00 | 111,705 |
| Feb 15, 2024 | 199,300.00 | 199,300.00 | 193,700.00 | 194,100.00 | 194,100.00 | 159,118 |
| Feb 14, 2024 | 197,800.00 | 197,900.00 | 194,800.00 | 197,500.00 | 197,500.00 | 100,736 |
| Feb 13, 2024 | 201,500.00 | 202,500.00 | 200,000.00 | 201,000.00 | 201,000.00 | 93,703 |
| Feb 08, 2024 | 202,500.00 | 203,500.00 | 199,900.00 | 199,900.00 | 199,900.00 | 113,649 |
| Feb 07, 2024 | 199,500.00 | 203,000.00 | 199,300.00 | 200,500.00 | 200,500.00 | 88,894 |
| Feb 06, 2024 | 197,600.00 | 199,900.00 | 196,800.00 | 197,900.00 | 197,900.00 | 87,726 |
| Feb 05, 2024 | 199,700.00 | 201,000.00 | 195,800.00 | 197,000.00 | 197,000.00 | 118,260 |
| Feb 02, 2024 | 192,600.00 | 200,000.00 | 192,200.00 | 199,500.00 | 199,500.00 | 151,375 |
| Feb 01, 2024 | 190,500.00 | 193,600.00 | 189,000.00 | 192,900.00 | 192,900.00 | 144,538 |
| Jan 31, 2024 | 196,800.00 | 199,400.00 | 190,400.00 | 191,000.00 | 191,000.00 | 233,747 |
| Jan 30, 2024 | 198,800.00 | 201,000.00 | 198,100.00 | 198,800.00 | 198,800.00 | 175,217 |
| Jan 29, 2024 | 200,000.00 | 201,000.00 | 198,100.00 | 198,500.00 | 198,500.00 | 188,988 |
| Jan 26, 2024 | 205,500.00 | 205,500.00 | 198,100.00 | 200,000.00 | 200,000.00 | 326,771 |
| Jan 25, 2024 | 213,000.00 | 213,000.00 | 205,500.00 | 207,000.00 | 207,000.00 | 141,277 |
| Jan 24, 2024 | 215,500.00 | 216,000.00 | 212,000.00 | 213,500.00 | 213,500.00 | 71,115 |
| Jan 23, 2024 | 216,000.00 | 218,000.00 | 212,000.00 | 214,500.00 | 214,500.00 | 60,393 |
| Jan 22, 2024 | 221,000.00 | 221,500.00 | 213,000.00 | 213,000.00 | 213,000.00 | 91,825 |
| Jan 19, 2024 | 206,000.00 | 217,500.00 | 206,000.00 | 217,000.00 | 217,000.00 | 189,669 |
| Jan 18, 2024 | 204,500.00 | 207,000.00 | 200,000.00 | 201,500.00 | 201,500.00 | 134,617 |
| Jan 17, 2024 | 215,000.00 | 217,000.00 | 204,000.00 | 204,500.00 | 204,500.00 | 215,764 |
| Jan 16, 2024 | 218,500.00 | 221,000.00 | 216,500.00 | 216,500.00 | 216,500.00 | 71,674 |
| Jan 15, 2024 | 221,000.00 | 223,000.00 | 220,500.00 | 220,000.00 | 220,000.00 | 10,127 |
| Jan 12, 2024 | 225,500.00 | 225,500.00 | 219,500.00 | 220,500.00 | 220,500.00 | 96,361 |
| Jan 11, 2024 | 226,000.00 | 227,500.00 | 223,000.00 | 225,500.00 | 225,500.00 | 110,003 |
| Jan 10, 2024 | 227,500.00 | 227,500.00 | 224,500.00 | 225,000.00 | 225,000.00 | 62,874 |
| Jan 09, 2024 | 226,500.00 | 228,500.00 | 226,000.00 | 226,000.00 | 226,000.00 | 78,539 |
| Jan 08, 2024 | 224,500.00 | 227,000.00 | 222,500.00 | 223,000.00 | 223,000.00 | 68,430 |
| Jan 05, 2024 | 228,000.00 | 229,000.00 | 224,000.00 | 224,500.00 | 224,500.00 | 119,119 |
| Jan 04, 2024 | 227,000.00 | 230,000.00 | 224,000.00 | 229,000.00 | 229,000.00 | 79,430 |
| Jan 03, 2024 | 235,000.00 | 235,500.00 | 227,000.00 | 227,000.00 | 227,000.00 | 270,780 |
| Jan 02, 2024 | 237,500.00 | 241,500.00 | 236,000.00 | 240,500.00 | 240,500.00 | 84,957 |
| Dec 28, 2023 | 234,000.00 | 241,000.00 | 233,000.00 | 239,500.00 | 239,500.00 | 187,874 |
| Dec 27, 2023 | 228,000.00 | 233,500.00 | 227,000.00 | 233,000.00 | 233,000.00 | 123,900 |
| Dec 27, 2023 | 2610 Dividend | |||||
| Dec 26, 2023 | 238,000.00 | 239,000.00 | 227,500.00 | 228,000.00 | 225,390.00 | 298,921 |
| Dec 22, 2023 | 240,000.00 | 240,000.00 | 236,500.00 | 238,500.00 | 235,769.80 | 101,426 |
| Dec 21, 2023 | 236,000.00 | 239,000.00 | 235,500.00 | 238,500.00 | 235,769.80 | 102,532 |
| Dec 20, 2023 | 239,500.00 | 240,000.00 | 234,500.00 | 238,000.00 | 235,275.53 | 169,931 |
| Dec 19, 2023 | 242,000.00 | 243,000.00 | 235,500.00 | 237,000.00 | 234,286.97 | 209,460 |
| Dec 18, 2023 | 249,500.00 | 249,500.00 | 241,500.00 | 243,500.00 | 240,712.56 | 119,103 |
| Dec 15, 2023 | 238,000.00 | 247,500.00 | 234,500.00 | 247,000.00 | 244,172.50 | 461,862 |
| Dec 14, 2023 | 250,500.00 | 251,000.00 | 246,000.00 | 250,000.00 | 247,138.16 | 208,235 |
| Dec 13, 2023 | 247,500.00 | 249,000.00 | 246,000.00 | 246,500.00 | 243,678.22 | 69,730 |
| Dec 12, 2023 | 247,500.00 | 251,500.00 | 245,500.00 | 246,000.00 | 243,183.95 | 124,432 |
| Dec 11, 2023 | 239,000.00 | 247,000.00 | 238,500.00 | 246,000.00 | 243,183.95 | 197,156 |
| Dec 08, 2023 | 238,500.00 | 239,500.00 | 235,500.00 | 236,500.00 | 233,792.70 | 101,742 |
| Dec 07, 2023 | 236,500.00 | 237,500.00 | 234,000.00 | 236,500.00 | 233,792.70 | 81,127 |
| Dec 06, 2023 | 239,000.00 | 242,500.00 | 238,000.00 | 238,500.00 | 235,769.80 | 106,244 |
| Dec 05, 2023 | 236,000.00 | 239,000.00 | 234,000.00 | 237,000.00 | 234,286.97 | 71,082 |
| Dec 04, 2023 | 235,500.00 | 240,500.00 | 235,000.00 | 236,000.00 | 233,298.42 | 90,766 |
| Dec 01, 2023 | 238,000.00 | 238,500.00 | 234,000.00 | 234,000.00 | 231,321.31 | 85,972 |
| *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.