LG Uplus Corp. (032640.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 10:52AM KST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 9,830.00 | 9,880.00 | 9,800.00 | 9,850.00 | 9,850.00 | 159,539 |
| May 21, 2024 | 9,870.00 | 9,880.00 | 9,810.00 | 9,820.00 | 9,820.00 | 702,289 |
| May 20, 2024 | 9,960.00 | 9,970.00 | 9,900.00 | 9,910.00 | 9,910.00 | 438,540 |
| May 17, 2024 | 9,900.00 | 9,990.00 | 9,900.00 | 9,910.00 | 9,910.00 | 577,236 |
| May 16, 2024 | 10,030.00 | 10,030.00 | 9,890.00 | 9,930.00 | 9,930.00 | 1,343,026 |
| May 14, 2024 | 9,990.00 | 10,020.00 | 9,950.00 | 10,010.00 | 10,010.00 | 783,450 |
| May 13, 2024 | 10,000.00 | 10,000.00 | 9,930.00 | 9,950.00 | 9,950.00 | 365,397 |
| May 10, 2024 | 10,050.00 | 10,050.00 | 9,970.00 | 9,980.00 | 9,980.00 | 414,966 |
| May 09, 2024 | 10,070.00 | 10,070.00 | 9,970.00 | 10,000.00 | 10,000.00 | 801,923 |
| May 08, 2024 | 9,890.00 | 10,080.00 | 9,880.00 | 10,080.00 | 10,080.00 | 1,131,848 |
| May 07, 2024 | 9,920.00 | 9,920.00 | 9,870.00 | 9,900.00 | 9,900.00 | 1,141,852 |
| May 03, 2024 | 9,830.00 | 9,880.00 | 9,810.00 | 9,880.00 | 9,880.00 | 308,914 |
| May 02, 2024 | 9,830.00 | 9,870.00 | 9,770.00 | 9,780.00 | 9,780.00 | 1,380,075 |
| Apr 30, 2024 | 9,870.00 | 9,910.00 | 9,850.00 | 9,850.00 | 9,850.00 | 859,651 |
| Apr 29, 2024 | 9,850.00 | 9,900.00 | 9,810.00 | 9,900.00 | 9,900.00 | 875,470 |
| Apr 26, 2024 | 9,780.00 | 9,820.00 | 9,730.00 | 9,780.00 | 9,780.00 | 451,717 |
| Apr 25, 2024 | 9,750.00 | 9,810.00 | 9,730.00 | 9,750.00 | 9,750.00 | 466,183 |
| Apr 24, 2024 | 9,790.00 | 9,830.00 | 9,770.00 | 9,780.00 | 9,780.00 | 673,530 |
| Apr 23, 2024 | 9,730.00 | 9,780.00 | 9,720.00 | 9,750.00 | 9,750.00 | 566,923 |
| Apr 22, 2024 | 9,780.00 | 9,790.00 | 9,710.00 | 9,720.00 | 9,720.00 | 516,629 |
| Apr 19, 2024 | 9,680.00 | 9,730.00 | 9,620.00 | 9,690.00 | 9,690.00 | 964,729 |
| Apr 18, 2024 | 9,610.00 | 9,720.00 | 9,560.00 | 9,680.00 | 9,680.00 | 864,789 |
| Apr 17, 2024 | 9,520.00 | 9,620.00 | 9,510.00 | 9,550.00 | 9,550.00 | 690,785 |
| Apr 16, 2024 | 9,530.00 | 9,560.00 | 9,510.00 | 9,510.00 | 9,510.00 | 828,383 |
| Apr 15, 2024 | 9,540.00 | 9,560.00 | 9,510.00 | 9,540.00 | 9,540.00 | 903,147 |
| Apr 12, 2024 | 9,610.00 | 9,640.00 | 9,520.00 | 9,590.00 | 9,590.00 | 1,127,543 |
| Apr 11, 2024 | 9,700.00 | 9,710.00 | 9,590.00 | 9,630.00 | 9,630.00 | 2,243,662 |
| Apr 09, 2024 | 9,760.00 | 9,820.00 | 9,730.00 | 9,730.00 | 9,730.00 | 811,456 |
| Apr 08, 2024 | 9,800.00 | 9,830.00 | 9,750.00 | 9,750.00 | 9,750.00 | 870,367 |
| Apr 05, 2024 | 9,780.00 | 9,870.00 | 9,770.00 | 9,800.00 | 9,800.00 | 847,896 |
| Apr 04, 2024 | 9,880.00 | 9,920.00 | 9,830.00 | 9,830.00 | 9,830.00 | 798,534 |
| Apr 03, 2024 | 9,930.00 | 9,940.00 | 9,850.00 | 9,850.00 | 9,850.00 | 1,078,503 |
| Apr 02, 2024 | 9,970.00 | 10,000.00 | 9,930.00 | 9,930.00 | 9,930.00 | 811,720 |
| Apr 01, 2024 | 10,030.00 | 10,030.00 | 9,970.00 | 9,980.00 | 9,980.00 | 624,738 |
| Mar 29, 2024 | 10,080.00 | 10,080.00 | 9,970.00 | 9,970.00 | 9,970.00 | 796,940 |
| Mar 28, 2024 | 10,050.00 | 10,120.00 | 10,040.00 | 10,050.00 | 10,050.00 | 1,287,925 |
| Mar 27, 2024 | 10,020.00 | 10,080.00 | 10,020.00 | 10,050.00 | 10,050.00 | 805,863 |
| Mar 26, 2024 | 10,030.00 | 10,080.00 | 10,020.00 | 10,060.00 | 10,060.00 | 1,257,971 |
| Mar 25, 2024 | 10,050.00 | 10,070.00 | 9,980.00 | 9,980.00 | 9,980.00 | 810,876 |
| Mar 22, 2024 | 10,010.00 | 10,090.00 | 10,010.00 | 10,020.00 | 10,020.00 | 928,131 |
| Mar 21, 2024 | 9,970.00 | 10,060.00 | 9,960.00 | 10,010.00 | 10,010.00 | 1,081,482 |
| Mar 20, 2024 | 9,960.00 | 10,000.00 | 9,930.00 | 9,930.00 | 9,930.00 | 869,740 |
| Mar 19, 2024 | 9,980.00 | 9,990.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,275,709 |
| Mar 18, 2024 | 10,050.00 | 10,050.00 | 9,970.00 | 9,990.00 | 9,990.00 | 835,455 |
| Mar 15, 2024 | 10,090.00 | 10,090.00 | 9,980.00 | 10,060.00 | 10,060.00 | 2,691,564 |
| Mar 14, 2024 | 10,070.00 | 10,140.00 | 10,060.00 | 10,090.00 | 10,090.00 | 1,773,168 |
| Mar 13, 2024 | 10,140.00 | 10,140.00 | 10,040.00 | 10,040.00 | 10,040.00 | 1,539,411 |
| Mar 12, 2024 | 10,160.00 | 10,170.00 | 10,080.00 | 10,090.00 | 10,090.00 | 1,222,166 |
| Mar 11, 2024 | 10,200.00 | 10,220.00 | 10,130.00 | 10,160.00 | 10,160.00 | 760,801 |
| Mar 08, 2024 | 10,240.00 | 10,280.00 | 10,170.00 | 10,200.00 | 10,200.00 | 921,551 |
| Mar 07, 2024 | 10,150.00 | 10,200.00 | 10,120.00 | 10,200.00 | 10,200.00 | 506,983 |
| Mar 06, 2024 | 10,110.00 | 10,170.00 | 10,080.00 | 10,140.00 | 10,140.00 | 979,212 |
| Mar 05, 2024 | 10,130.00 | 10,220.00 | 10,110.00 | 10,110.00 | 10,110.00 | 690,714 |
| Mar 04, 2024 | 10,300.00 | 10,310.00 | 10,160.00 | 10,160.00 | 10,160.00 | 1,294,855 |
| Feb 29, 2024 | 10,200.00 | 10,320.00 | 10,200.00 | 10,320.00 | 10,320.00 | 2,606,703 |
| Feb 28, 2024 | 10,160.00 | 10,270.00 | 10,130.00 | 10,250.00 | 10,250.00 | 599,522 |
| Feb 27, 2024 | 10,210.00 | 10,280.00 | 10,150.00 | 10,150.00 | 10,150.00 | 599,457 |
| Feb 26, 2024 | 10,310.00 | 10,390.00 | 10,120.00 | 10,210.00 | 10,210.00 | 1,099,966 |
| Feb 23, 2024 | 10,330.00 | 10,380.00 | 10,270.00 | 10,380.00 | 10,380.00 | 864,702 |
| Feb 22, 2024 | 10,430.00 | 10,430.00 | 10,280.00 | 10,290.00 | 10,290.00 | 538,345 |
| Feb 21, 2024 | 10,260.00 | 10,370.00 | 10,210.00 | 10,370.00 | 10,370.00 | 1,009,434 |
| Feb 20, 2024 | 10,360.00 | 10,370.00 | 10,210.00 | 10,240.00 | 10,240.00 | 654,761 |
| Feb 19, 2024 | 10,170.00 | 10,400.00 | 10,150.00 | 10,380.00 | 10,380.00 | 1,075,829 |
| Feb 16, 2024 | 10,090.00 | 10,160.00 | 10,060.00 | 10,150.00 | 10,150.00 | 523,576 |
| Feb 15, 2024 | 10,170.00 | 10,180.00 | 10,050.00 | 10,080.00 | 10,080.00 | 486,779 |
| Feb 14, 2024 | 10,170.00 | 10,220.00 | 10,060.00 | 10,080.00 | 10,080.00 | 1,213,279 |
| Feb 13, 2024 | 10,300.00 | 10,360.00 | 10,180.00 | 10,210.00 | 10,210.00 | 947,106 |
| Feb 08, 2024 | 10,350.00 | 10,390.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,382,838 |
| Feb 07, 2024 | 10,350.00 | 10,410.00 | 10,300.00 | 10,360.00 | 10,360.00 | 823,382 |
| Feb 06, 2024 | 10,350.00 | 10,420.00 | 10,300.00 | 10,310.00 | 10,310.00 | 583,501 |
| Feb 05, 2024 | 10,450.00 | 10,480.00 | 10,290.00 | 10,410.00 | 10,410.00 | 1,320,746 |
| Feb 02, 2024 | 10,350.00 | 10,500.00 | 10,280.00 | 10,440.00 | 10,440.00 | 1,433,891 |
| Feb 01, 2024 | 10,120.00 | 10,430.00 | 10,110.00 | 10,430.00 | 10,430.00 | 1,559,407 |
| Jan 31, 2024 | 10,120.00 | 10,230.00 | 10,080.00 | 10,230.00 | 10,230.00 | 4,986,447 |
| Jan 30, 2024 | 10,130.00 | 10,190.00 | 10,090.00 | 10,160.00 | 10,160.00 | 1,003,654 |
| Jan 29, 2024 | 10,080.00 | 10,160.00 | 10,030.00 | 10,060.00 | 10,060.00 | 916,671 |
| Jan 26, 2024 | 9,920.00 | 10,100.00 | 9,890.00 | 10,090.00 | 10,090.00 | 1,254,538 |
| Jan 25, 2024 | 9,840.00 | 9,970.00 | 9,780.00 | 9,970.00 | 9,970.00 | 735,181 |
| Jan 24, 2024 | 9,790.00 | 9,840.00 | 9,760.00 | 9,830.00 | 9,830.00 | 509,213 |
| Jan 23, 2024 | 9,750.00 | 9,790.00 | 9,710.00 | 9,790.00 | 9,790.00 | 643,070 |
| Jan 22, 2024 | 9,710.00 | 9,780.00 | 9,710.00 | 9,750.00 | 9,750.00 | 510,941 |
| Jan 19, 2024 | 9,760.00 | 9,830.00 | 9,680.00 | 9,710.00 | 9,710.00 | 833,853 |
| Jan 18, 2024 | 9,800.00 | 9,840.00 | 9,750.00 | 9,750.00 | 9,750.00 | 876,452 |
| Jan 17, 2024 | 9,920.00 | 9,930.00 | 9,800.00 | 9,810.00 | 9,810.00 | 1,257,985 |
| Jan 16, 2024 | 9,960.00 | 9,990.00 | 9,850.00 | 9,920.00 | 9,920.00 | 1,164,394 |
| Jan 15, 2024 | 9,980.00 | 10,010.00 | 9,960.00 | 10,010.00 | 10,010.00 | 89,664 |
| Jan 12, 2024 | 10,010.00 | 10,040.00 | 9,960.00 | 9,980.00 | 9,980.00 | 880,689 |
| Jan 11, 2024 | 10,120.00 | 10,120.00 | 10,010.00 | 10,010.00 | 10,010.00 | 915,123 |
| Jan 10, 2024 | 10,100.00 | 10,120.00 | 10,050.00 | 10,070.00 | 10,070.00 | 483,831 |
| Jan 09, 2024 | 10,110.00 | 10,120.00 | 10,050.00 | 10,090.00 | 10,090.00 | 349,941 |
| Jan 08, 2024 | 10,040.00 | 10,110.00 | 10,040.00 | 10,060.00 | 10,060.00 | 385,464 |
| Jan 05, 2024 | 10,080.00 | 10,080.00 | 10,030.00 | 10,060.00 | 10,060.00 | 714,971 |
| Jan 04, 2024 | 10,130.00 | 10,160.00 | 10,060.00 | 10,110.00 | 10,110.00 | 763,941 |
| Jan 03, 2024 | 10,130.00 | 10,170.00 | 10,100.00 | 10,130.00 | 10,130.00 | 840,142 |
| Jan 02, 2024 | 10,170.00 | 10,210.00 | 10,120.00 | 10,170.00 | 10,170.00 | 701,353 |
| Dec 28, 2023 | 10,130.00 | 10,230.00 | 10,070.00 | 10,230.00 | 10,230.00 | 758,848 |
| Dec 27, 2023 | 10,210.00 | 10,250.00 | 10,090.00 | 10,120.00 | 10,120.00 | 1,658,503 |
| Dec 27, 2023 | 400 Dividend | |||||
| Dec 26, 2023 | 10,470.00 | 10,550.00 | 10,450.00 | 10,490.00 | 10,090.00 | 1,907,498 |
| Dec 22, 2023 | 10,430.00 | 10,450.00 | 10,370.00 | 10,440.00 | 10,041.91 | 757,851 |
| *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.