LG Electronics Inc. (066575.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 42,850.00 | 42,850.00 | 42,550.00 | 42,600.00 | 42,600.00 | 12,730 |
| May 02, 2024 | 42,900.00 | 42,900.00 | 42,300.00 | 42,450.00 | 42,450.00 | 33,834 |
| Apr 30, 2024 | 42,600.00 | 43,000.00 | 42,600.00 | 43,000.00 | 43,000.00 | 18,845 |
| Apr 29, 2024 | 42,600.00 | 42,850.00 | 42,450.00 | 42,700.00 | 42,700.00 | 35,720 |
| Apr 26, 2024 | 42,700.00 | 42,700.00 | 42,000.00 | 42,600.00 | 42,600.00 | 12,334 |
| Apr 25, 2024 | 42,700.00 | 42,700.00 | 42,250.00 | 42,450.00 | 42,450.00 | 35,627 |
| Apr 24, 2024 | 43,000.00 | 43,050.00 | 42,400.00 | 42,700.00 | 42,700.00 | 35,187 |
| Apr 23, 2024 | 42,800.00 | 42,900.00 | 42,350.00 | 42,750.00 | 42,750.00 | 17,615 |
| Apr 22, 2024 | 42,350.00 | 42,550.00 | 42,250.00 | 42,450.00 | 42,450.00 | 16,601 |
| Apr 19, 2024 | 42,700.00 | 42,750.00 | 41,700.00 | 42,350.00 | 42,350.00 | 25,848 |
| Apr 18, 2024 | 41,950.00 | 42,900.00 | 41,700.00 | 42,900.00 | 42,900.00 | 33,108 |
| Apr 17, 2024 | 41,500.00 | 42,150.00 | 41,500.00 | 42,150.00 | 42,150.00 | 23,687 |
| Apr 16, 2024 | 43,250.00 | 43,250.00 | 41,900.00 | 41,950.00 | 41,950.00 | 69,185 |
| Apr 15, 2024 | 43,000.00 | 43,250.00 | 42,600.00 | 43,250.00 | 43,250.00 | 23,179 |
| Apr 12, 2024 | 44,100.00 | 44,250.00 | 43,000.00 | 43,300.00 | 43,300.00 | 44,355 |
| Apr 11, 2024 | 44,450.00 | 44,450.00 | 43,650.00 | 44,100.00 | 44,100.00 | 29,960 |
| Apr 09, 2024 | 44,100.00 | 44,900.00 | 44,100.00 | 44,600.00 | 44,600.00 | 38,345 |
| Apr 08, 2024 | 44,650.00 | 44,850.00 | 44,000.00 | 44,250.00 | 44,250.00 | 19,929 |
| Apr 05, 2024 | 43,700.00 | 44,800.00 | 43,700.00 | 44,650.00 | 44,650.00 | 31,854 |
| Apr 04, 2024 | 43,750.00 | 43,950.00 | 43,600.00 | 43,900.00 | 43,900.00 | 27,937 |
| Apr 03, 2024 | 44,150.00 | 44,300.00 | 43,600.00 | 43,700.00 | 43,700.00 | 31,411 |
| Apr 02, 2024 | 44,950.00 | 44,950.00 | 44,350.00 | 44,400.00 | 44,400.00 | 34,655 |
| Apr 01, 2024 | 45,150.00 | 45,250.00 | 44,150.00 | 44,800.00 | 44,800.00 | 47,383 |
| Mar 29, 2024 | 46,400.00 | 46,600.00 | 44,200.00 | 45,050.00 | 45,050.00 | 91,398 |
| Mar 28, 2024 | 46,350.00 | 46,400.00 | 45,100.00 | 46,400.00 | 46,400.00 | 32,969 |
| Mar 27, 2024 | 46,500.00 | 46,650.00 | 46,300.00 | 46,350.00 | 46,350.00 | 20,566 |
| Mar 26, 2024 | 46,800.00 | 47,500.00 | 46,000.00 | 46,450.00 | 46,450.00 | 63,143 |
| Mar 25, 2024 | 46,500.00 | 47,000.00 | 46,100.00 | 46,900.00 | 46,900.00 | 71,865 |
| Mar 22, 2024 | 45,000.00 | 46,350.00 | 44,900.00 | 46,200.00 | 46,200.00 | 113,758 |
| Mar 21, 2024 | 43,500.00 | 45,400.00 | 43,500.00 | 45,200.00 | 45,200.00 | 101,792 |
| Mar 20, 2024 | 43,200.00 | 43,600.00 | 43,150.00 | 43,600.00 | 43,600.00 | 41,226 |
| Mar 19, 2024 | 43,100.00 | 43,250.00 | 42,900.00 | 43,200.00 | 43,200.00 | 17,847 |
| Mar 18, 2024 | 43,950.00 | 44,050.00 | 42,950.00 | 43,150.00 | 43,150.00 | 33,632 |
| Mar 15, 2024 | 44,550.00 | 44,600.00 | 43,900.00 | 43,900.00 | 43,900.00 | 28,379 |
| Mar 14, 2024 | 43,650.00 | 44,550.00 | 43,600.00 | 44,550.00 | 44,550.00 | 32,940 |
| Mar 13, 2024 | 44,050.00 | 44,300.00 | 43,450.00 | 43,650.00 | 43,650.00 | 19,150 |
| Mar 12, 2024 | 42,900.00 | 43,850.00 | 42,850.00 | 43,850.00 | 43,850.00 | 45,640 |
| Mar 11, 2024 | 43,150.00 | 43,150.00 | 42,600.00 | 42,800.00 | 42,800.00 | 22,128 |
| Mar 08, 2024 | 42,850.00 | 43,200.00 | 42,850.00 | 43,200.00 | 43,200.00 | 27,555 |
| Mar 07, 2024 | 42,700.00 | 43,100.00 | 42,300.00 | 42,800.00 | 42,800.00 | 22,328 |
| Mar 06, 2024 | 42,350.00 | 43,000.00 | 42,300.00 | 42,900.00 | 42,900.00 | 29,848 |
| Mar 05, 2024 | 43,300.00 | 43,350.00 | 42,800.00 | 42,800.00 | 42,800.00 | 31,789 |
| Mar 04, 2024 | 44,050.00 | 44,050.00 | 43,100.00 | 43,400.00 | 43,400.00 | 58,758 |
| Feb 29, 2024 | 44,500.00 | 44,500.00 | 43,800.00 | 43,900.00 | 43,900.00 | 42,077 |
| Feb 28, 2024 | 44,800.00 | 44,950.00 | 43,900.00 | 44,450.00 | 44,450.00 | 47,979 |
| Feb 27, 2024 | 46,050.00 | 46,050.00 | 44,900.00 | 44,900.00 | 44,900.00 | 30,258 |
| Feb 26, 2024 | 47,000.00 | 47,150.00 | 45,850.00 | 46,050.00 | 46,050.00 | 41,415 |
| Feb 23, 2024 | 46,150.00 | 46,150.00 | 45,850.00 | 45,950.00 | 45,950.00 | 20,310 |
| Feb 22, 2024 | 46,000.00 | 46,200.00 | 45,850.00 | 46,000.00 | 46,000.00 | 18,287 |
| Feb 21, 2024 | 45,900.00 | 46,150.00 | 45,600.00 | 45,950.00 | 45,950.00 | 18,058 |
| Feb 20, 2024 | 46,100.00 | 46,150.00 | 45,300.00 | 46,000.00 | 46,000.00 | 21,645 |
| Feb 19, 2024 | 45,450.00 | 46,150.00 | 45,150.00 | 46,050.00 | 46,050.00 | 90,727 |
| Feb 16, 2024 | 45,500.00 | 45,500.00 | 45,050.00 | 45,500.00 | 45,500.00 | 19,972 |
| Feb 15, 2024 | 45,500.00 | 45,700.00 | 45,300.00 | 45,450.00 | 45,450.00 | 54,907 |
| Feb 14, 2024 | 44,050.00 | 45,600.00 | 44,000.00 | 45,400.00 | 45,400.00 | 66,339 |
| Feb 13, 2024 | 44,550.00 | 44,750.00 | 44,300.00 | 44,650.00 | 44,650.00 | 25,837 |
| Feb 08, 2024 | 44,450.00 | 44,550.00 | 44,050.00 | 44,200.00 | 44,200.00 | 27,721 |
| Feb 07, 2024 | 43,400.00 | 44,450.00 | 43,250.00 | 44,250.00 | 44,250.00 | 35,918 |
| Feb 06, 2024 | 43,600.00 | 43,800.00 | 43,250.00 | 43,350.00 | 43,350.00 | 27,066 |
| Feb 05, 2024 | 43,900.00 | 43,900.00 | 43,250.00 | 43,800.00 | 43,800.00 | 20,083 |
| Feb 02, 2024 | 43,400.00 | 43,900.00 | 43,100.00 | 43,900.00 | 43,900.00 | 40,925 |
| Feb 01, 2024 | 42,100.00 | 43,400.00 | 42,000.00 | 43,400.00 | 43,400.00 | 51,212 |
| Jan 31, 2024 | 42,300.00 | 42,350.00 | 41,650.00 | 42,100.00 | 42,100.00 | 25,946 |
| Jan 30, 2024 | 42,200.00 | 42,550.00 | 42,050.00 | 42,500.00 | 42,500.00 | 21,461 |
| Jan 29, 2024 | 41,200.00 | 42,050.00 | 41,200.00 | 42,000.00 | 42,000.00 | 26,377 |
| Jan 26, 2024 | 41,600.00 | 41,650.00 | 41,350.00 | 41,350.00 | 41,350.00 | 29,548 |
| Jan 25, 2024 | 42,150.00 | 42,200.00 | 41,300.00 | 41,650.00 | 41,650.00 | 43,348 |
| Jan 24, 2024 | 42,200.00 | 42,300.00 | 41,950.00 | 42,250.00 | 42,250.00 | 23,315 |
| Jan 23, 2024 | 41,700.00 | 42,350.00 | 41,550.00 | 42,200.00 | 42,200.00 | 47,034 |
| Jan 22, 2024 | 42,250.00 | 42,550.00 | 41,400.00 | 41,950.00 | 41,950.00 | 33,612 |
| Jan 19, 2024 | 42,250.00 | 42,500.00 | 41,700.00 | 42,100.00 | 42,100.00 | 33,160 |
| Jan 18, 2024 | 42,950.00 | 43,100.00 | 42,150.00 | 42,150.00 | 42,150.00 | 33,379 |
| Jan 17, 2024 | 43,300.00 | 43,450.00 | 42,250.00 | 43,000.00 | 43,000.00 | 43,130 |
| Jan 16, 2024 | 43,350.00 | 43,800.00 | 43,150.00 | 43,300.00 | 43,300.00 | 19,953 |
| Jan 15, 2024 | 43,900.00 | 43,950.00 | 43,850.00 | 43,500.00 | 43,500.00 | 3,084 |
| Jan 12, 2024 | 44,000.00 | 44,150.00 | 43,750.00 | 43,950.00 | 43,950.00 | 26,691 |
| Jan 11, 2024 | 44,400.00 | 44,400.00 | 43,900.00 | 44,200.00 | 44,200.00 | 26,159 |
| Jan 10, 2024 | 44,300.00 | 44,650.00 | 44,150.00 | 44,250.00 | 44,250.00 | 23,814 |
| Jan 09, 2024 | 45,400.00 | 45,450.00 | 44,650.00 | 44,650.00 | 44,650.00 | 20,514 |
| Jan 08, 2024 | 44,450.00 | 44,900.00 | 44,250.00 | 44,900.00 | 44,900.00 | 26,695 |
| Jan 05, 2024 | 44,450.00 | 44,600.00 | 44,250.00 | 44,450.00 | 44,450.00 | 14,680 |
| Jan 04, 2024 | 44,650.00 | 44,700.00 | 44,250.00 | 44,500.00 | 44,500.00 | 25,702 |
| Jan 03, 2024 | 45,300.00 | 45,300.00 | 44,850.00 | 45,050.00 | 45,050.00 | 25,085 |
| Jan 02, 2024 | 45,750.00 | 45,800.00 | 45,300.00 | 45,350.00 | 45,350.00 | 21,557 |
| Dec 28, 2023 | 45,500.00 | 45,850.00 | 45,300.00 | 45,800.00 | 45,800.00 | 37,557 |
| Dec 27, 2023 | 45,750.00 | 45,750.00 | 45,350.00 | 45,500.00 | 45,500.00 | 23,778 |
| Dec 27, 2023 | 850 Dividend | |||||
| Dec 26, 2023 | 46,050.00 | 46,100.00 | 45,600.00 | 45,850.00 | 45,000.00 | 27,034 |
| Dec 22, 2023 | 46,400.00 | 46,400.00 | 45,900.00 | 46,050.00 | 45,196.29 | 14,733 |
| Dec 21, 2023 | 45,650.00 | 46,350.00 | 45,500.00 | 46,150.00 | 45,294.44 | 21,467 |
| Dec 20, 2023 | 45,700.00 | 46,050.00 | 45,400.00 | 46,000.00 | 45,147.22 | 32,400 |
| Dec 19, 2023 | 44,150.00 | 45,650.00 | 44,100.00 | 45,650.00 | 44,803.71 | 60,004 |
| Dec 18, 2023 | 44,050.00 | 44,400.00 | 43,900.00 | 44,400.00 | 43,576.88 | 30,660 |
| Dec 15, 2023 | 44,500.00 | 44,650.00 | 43,850.00 | 43,850.00 | 43,037.08 | 59,948 |
| Dec 14, 2023 | 44,800.00 | 44,900.00 | 44,450.00 | 44,450.00 | 43,625.95 | 36,311 |
| Dec 13, 2023 | 44,700.00 | 44,700.00 | 44,200.00 | 44,550.00 | 43,724.10 | 28,228 |
| Dec 12, 2023 | 44,200.00 | 44,600.00 | 44,200.00 | 44,600.00 | 43,773.17 | 32,858 |
| Dec 11, 2023 | 44,100.00 | 44,600.00 | 43,900.00 | 44,200.00 | 43,380.59 | 47,820 |
| Dec 08, 2023 | 44,100.00 | 44,300.00 | 43,600.00 | 44,000.00 | 43,184.30 | 48,910 |
| Dec 07, 2023 | 45,650.00 | 45,650.00 | 44,050.00 | 44,100.00 | 43,282.44 | 75,072 |
| *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.