LG Electronics Inc. (066570.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 103,900.00 | 104,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 1,268,952 |
| Oct 07, 2024 | 105,800.00 | 105,900.00 | 103,000.00 | 103,700.00 | 103,700.00 | 542,298 |
| Oct 04, 2024 | 104,100.00 | 106,900.00 | 103,600.00 | 105,900.00 | 105,900.00 | 409,224 |
| Oct 02, 2024 | 103,300.00 | 105,700.00 | 102,600.00 | 103,000.00 | 103,000.00 | 444,424 |
| Sept 30, 2024 | 107,400.00 | 107,700.00 | 104,300.00 | 104,300.00 | 104,300.00 | 406,956 |
| Sept 27, 2024 | 107,700.00 | 109,600.00 | 106,500.00 | 106,500.00 | 106,500.00 | 417,394 |
| Sept 26, 2024 | 106,600.00 | 107,900.00 | 106,100.00 | 107,900.00 | 107,900.00 | 535,114 |
| Sept 25, 2024 | 113,700.00 | 113,700.00 | 105,500.00 | 105,600.00 | 105,600.00 | 1,038,510 |
| Sept 24, 2024 | 110,500.00 | 113,600.00 | 108,800.00 | 113,500.00 | 113,500.00 | 704,111 |
| Sept 23, 2024 | 110,400.00 | 112,400.00 | 109,200.00 | 110,900.00 | 110,900.00 | 462,772 |
| Sept 20, 2024 | 108,500.00 | 110,400.00 | 107,700.00 | 110,100.00 | 110,100.00 | 719,401 |
| Sept 19, 2024 | 107,400.00 | 111,000.00 | 107,400.00 | 109,500.00 | 109,500.00 | 1,336,983 |
| Sept 13, 2024 | 102,600.00 | 105,300.00 | 102,300.00 | 104,400.00 | 104,400.00 | 539,926 |
| Sept 12, 2024 | 103,100.00 | 103,600.00 | 101,100.00 | 102,400.00 | 102,400.00 | 524,435 |
| Sept 11, 2024 | 103,300.00 | 104,500.00 | 101,300.00 | 102,100.00 | 102,100.00 | 328,650 |
| Sept 10, 2024 | 104,300.00 | 104,800.00 | 102,200.00 | 102,200.00 | 102,200.00 | 487,322 |
| Sept 09, 2024 | 99,800.00 | 103,700.00 | 99,700.00 | 103,400.00 | 103,400.00 | 508,309 |
| Sept 06, 2024 | 104,400.00 | 104,400.00 | 100,800.00 | 100,800.00 | 100,800.00 | 655,369 |
| Sept 05, 2024 | 102,000.00 | 105,500.00 | 101,800.00 | 104,100.00 | 104,100.00 | 947,316 |
| Sept 04, 2024 | 99,500.00 | 102,600.00 | 99,300.00 | 100,700.00 | 100,700.00 | 729,415 |
| Sept 03, 2024 | 102,100.00 | 102,900.00 | 101,700.00 | 102,000.00 | 102,000.00 | 381,699 |
| Sept 02, 2024 | 99,900.00 | 102,400.00 | 98,200.00 | 101,600.00 | 101,600.00 | 511,432 |
| Aug 30, 2024 | 100,000.00 | 104,500.00 | 99,400.00 | 99,400.00 | 99,400.00 | 1,141,903 |
| Aug 29, 2024 | 98,300.00 | 98,500.00 | 97,100.00 | 97,300.00 | 97,300.00 | 327,033 |
| Aug 28, 2024 | 98,900.00 | 99,100.00 | 97,100.00 | 98,300.00 | 98,300.00 | 264,327 |
| Aug 27, 2024 | 99,400.00 | 99,400.00 | 98,300.00 | 98,600.00 | 98,600.00 | 207,580 |
| Aug 26, 2024 | 99,300.00 | 99,500.00 | 98,300.00 | 99,200.00 | 99,200.00 | 237,816 |
| Aug 23, 2024 | 97,700.00 | 99,000.00 | 97,200.00 | 98,700.00 | 98,700.00 | 267,411 |
| Aug 22, 2024 | 98,200.00 | 98,900.00 | 97,600.00 | 98,100.00 | 98,100.00 | 265,019 |
| Aug 21, 2024 | 96,700.00 | 98,100.00 | 96,000.00 | 97,600.00 | 97,600.00 | 265,101 |
| Aug 20, 2024 | 98,200.00 | 98,500.00 | 96,900.00 | 97,400.00 | 97,400.00 | 285,409 |
| Aug 19, 2024 | 97,300.00 | 98,500.00 | 96,800.00 | 97,400.00 | 97,400.00 | 483,361 |
| Aug 16, 2024 | 97,300.00 | 99,000.00 | 96,600.00 | 96,600.00 | 96,600.00 | 478,530 |
| Aug 14, 2024 | 96,000.00 | 96,500.00 | 94,500.00 | 95,600.00 | 95,600.00 | 397,437 |
| Aug 13, 2024 | 95,500.00 | 96,100.00 | 94,500.00 | 94,800.00 | 94,800.00 | 346,547 |
| Aug 12, 2024 | 94,400.00 | 96,200.00 | 94,300.00 | 95,600.00 | 95,600.00 | 297,869 |
| Aug 09, 2024 | 96,500.00 | 97,000.00 | 94,000.00 | 94,200.00 | 94,200.00 | 457,079 |
| Aug 08, 2024 | 93,500.00 | 95,300.00 | 92,100.00 | 94,100.00 | 94,100.00 | 746,389 |
| Aug 07, 2024 | 90,200.00 | 95,700.00 | 90,000.00 | 94,700.00 | 94,700.00 | 941,118 |
| Aug 06, 2024 | 91,100.00 | 92,900.00 | 89,100.00 | 89,900.00 | 89,900.00 | 1,402,579 |
| Aug 05, 2024 | 97,500.00 | 97,500.00 | 86,500.00 | 89,700.00 | 89,700.00 | 1,343,825 |
| Aug 02, 2024 | 101,800.00 | 102,300.00 | 98,800.00 | 99,100.00 | 99,100.00 | 730,066 |
| Aug 01, 2024 | 104,400.00 | 105,100.00 | 103,700.00 | 103,700.00 | 103,700.00 | 365,094 |
| Jul 31, 2024 | 103,600.00 | 104,500.00 | 102,300.00 | 104,000.00 | 104,000.00 | 517,504 |
| Jul 30, 2024 | 103,800.00 | 105,600.00 | 102,600.00 | 103,200.00 | 103,200.00 | 593,505 |
| Jul 29, 2024 | 107,600.00 | 107,700.00 | 104,700.00 | 104,800.00 | 104,800.00 | 764,725 |
| Jul 26, 2024 | 111,000.00 | 111,300.00 | 106,000.00 | 107,100.00 | 107,100.00 | 1,259,536 |
| Jul 25, 2024 | 110,800.00 | 111,400.00 | 109,200.00 | 110,200.00 | 110,200.00 | 895,154 |
| Jul 24, 2024 | 113,500.00 | 114,500.00 | 111,900.00 | 112,500.00 | 112,500.00 | 610,385 |
| Jul 23, 2024 | 111,700.00 | 114,600.00 | 111,700.00 | 113,900.00 | 113,900.00 | 986,056 |
| Jul 22, 2024 | 112,400.00 | 113,000.00 | 110,500.00 | 111,000.00 | 111,000.00 | 497,171 |
| Jul 19, 2024 | 110,600.00 | 114,400.00 | 110,500.00 | 111,800.00 | 111,800.00 | 907,720 |
| Jul 18, 2024 | 110,900.00 | 112,700.00 | 110,500.00 | 110,900.00 | 110,900.00 | 675,749 |
| Jul 17, 2024 | 112,500.00 | 115,400.00 | 112,100.00 | 112,100.00 | 112,100.00 | 1,191,385 |
| Jul 16, 2024 | 110,300.00 | 112,100.00 | 109,100.00 | 112,000.00 | 112,000.00 | 983,640 |
| Jul 15, 2024 | 109,600.00 | 110,800.00 | 108,900.00 | 109,900.00 | 109,900.00 | 472,733 |
| Jul 12, 2024 | 110,300.00 | 110,500.00 | 107,800.00 | 109,400.00 | 109,400.00 | 649,908 |
| Jul 11, 2024 | 111,000.00 | 111,200.00 | 109,800.00 | 111,000.00 | 111,000.00 | 926,544 |
| Jul 10, 2024 | 109,000.00 | 110,400.00 | 108,300.00 | 110,300.00 | 110,300.00 | 574,856 |
| Jul 09, 2024 | 108,900.00 | 109,900.00 | 108,300.00 | 109,600.00 | 109,600.00 | 628,472 |
| Jul 08, 2024 | 110,700.00 | 111,000.00 | 108,200.00 | 108,300.00 | 108,300.00 | 837,625 |
| Jul 05, 2024 | 108,900.00 | 112,700.00 | 108,300.00 | 110,800.00 | 110,800.00 | 1,771,133 |
| Jul 04, 2024 | 107,900.00 | 108,900.00 | 105,700.00 | 107,900.00 | 107,900.00 | 886,576 |
| Jul 03, 2024 | 108,000.00 | 108,300.00 | 106,000.00 | 107,200.00 | 107,200.00 | 629,442 |
| Jul 02, 2024 | 109,100.00 | 109,500.00 | 106,100.00 | 107,200.00 | 107,200.00 | 840,689 |
| Jul 01, 2024 | 111,000.00 | 114,900.00 | 108,900.00 | 109,600.00 | 109,600.00 | 1,149,549 |
| Jun 28, 2024 | 110,100.00 | 111,000.00 | 108,300.00 | 110,900.00 | 110,900.00 | 625,642 |
| Jun 27, 2024 | 110,700.00 | 111,200.00 | 108,500.00 | 109,200.00 | 109,200.00 | 817,680 |
| Jun 27, 2024 | 500 Dividend | |||||
| Jun 26, 2024 | 109,800.00 | 111,600.00 | 108,000.00 | 111,400.00 | 110,900.00 | 1,016,808 |
| Jun 25, 2024 | 111,300.00 | 112,000.00 | 109,000.00 | 111,100.00 | 110,601.34 | 914,520 |
| Jun 24, 2024 | 108,600.00 | 111,700.00 | 108,400.00 | 110,200.00 | 109,705.38 | 1,751,043 |
| Jun 21, 2024 | 107,300.00 | 108,800.00 | 106,700.00 | 108,300.00 | 107,813.91 | 964,295 |
| Jun 20, 2024 | 107,200.00 | 109,000.00 | 106,700.00 | 108,400.00 | 107,913.46 | 1,257,874 |
| Jun 19, 2024 | 103,500.00 | 108,700.00 | 103,300.00 | 108,000.00 | 107,515.26 | 3,453,496 |
| Jun 18, 2024 | 100,900.00 | 101,900.00 | 99,800.00 | 101,800.00 | 101,343.09 | 843,389 |
| Jun 17, 2024 | 99,400.00 | 100,900.00 | 98,500.00 | 100,400.00 | 99,949.37 | 953,639 |
| Jun 14, 2024 | 98,700.00 | 99,300.00 | 97,900.00 | 98,900.00 | 98,456.10 | 725,460 |
| Jun 13, 2024 | 101,100.00 | 101,100.00 | 98,700.00 | 98,700.00 | 98,257.00 | 1,290,744 |
| Jun 12, 2024 | 99,900.00 | 101,200.00 | 99,000.00 | 100,600.00 | 100,148.47 | 1,143,396 |
| Jun 11, 2024 | 101,200.00 | 101,200.00 | 98,100.00 | 98,200.00 | 97,759.24 | 1,238,559 |
| Jun 10, 2024 | 100,300.00 | 102,300.00 | 99,400.00 | 100,600.00 | 100,148.47 | 973,905 |
| Jun 07, 2024 | 101,100.00 | 101,800.00 | 99,400.00 | 100,700.00 | 100,248.02 | 1,269,757 |
| Jun 05, 2024 | 101,900.00 | 102,200.00 | 99,600.00 | 100,700.00 | 100,248.02 | 963,661 |
| Jun 04, 2024 | 103,100.00 | 103,600.00 | 100,200.00 | 101,100.00 | 100,646.23 | 1,245,682 |
| Jun 03, 2024 | 105,600.00 | 107,200.00 | 102,000.00 | 103,100.00 | 102,637.25 | 1,699,404 |
| May 31, 2024 | 107,500.00 | 109,900.00 | 104,800.00 | 104,800.00 | 104,329.62 | 2,070,778 |
| May 30, 2024 | 109,500.00 | 111,100.00 | 106,200.00 | 106,300.00 | 105,822.89 | 1,667,504 |
| May 29, 2024 | 112,500.00 | 113,900.00 | 109,000.00 | 110,500.00 | 110,004.04 | 4,855,132 |
| May 28, 2024 | 97,300.00 | 109,500.00 | 97,200.00 | 109,300.00 | 108,809.42 | 6,852,467 |
| May 27, 2024 | 95,500.00 | 97,400.00 | 94,700.00 | 96,400.00 | 95,967.32 | 463,903 |
| May 24, 2024 | 94,500.00 | 94,800.00 | 93,800.00 | 94,100.00 | 93,677.65 | 297,059 |
| May 23, 2024 | 96,000.00 | 97,300.00 | 95,400.00 | 95,400.00 | 94,971.81 | 317,313 |
| May 22, 2024 | 96,700.00 | 96,900.00 | 95,100.00 | 95,300.00 | 94,872.26 | 385,832 |
| May 21, 2024 | 97,000.00 | 97,800.00 | 96,000.00 | 96,500.00 | 96,066.88 | 343,275 |
| May 20, 2024 | 98,800.00 | 98,900.00 | 97,300.00 | 97,500.00 | 97,062.38 | 318,579 |
| May 17, 2024 | 99,000.00 | 99,100.00 | 97,800.00 | 97,900.00 | 97,460.59 | 297,028 |
| May 16, 2024 | 99,200.00 | 99,800.00 | 97,700.00 | 98,800.00 | 98,356.55 | 657,185 |
| May 14, 2024 | 97,600.00 | 99,400.00 | 97,200.00 | 98,300.00 | 97,858.80 | 630,411 |
| May 13, 2024 | 97,900.00 | 98,000.00 | 96,400.00 | 97,600.00 | 97,161.94 | 546,299 |
| *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.