LG Energy Solution, Ltd. (373220.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:04PM KST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 327,000.00 | 331,500.00 | 322,500.00 | 324,500.00 | 324,500.00 | 126,377 |
| Jun 27, 2024 | 331,500.00 | 334,000.00 | 327,500.00 | 328,000.00 | 328,000.00 | 122,751 |
| Jun 26, 2024 | 330,500.00 | 338,000.00 | 330,000.00 | 331,000.00 | 331,000.00 | 113,087 |
| Jun 25, 2024 | 334,000.00 | 336,000.00 | 331,000.00 | 331,000.00 | 331,000.00 | 124,542 |
| Jun 24, 2024 | 334,000.00 | 336,000.00 | 330,500.00 | 331,000.00 | 331,000.00 | 102,798 |
| Jun 21, 2024 | 338,000.00 | 343,000.00 | 333,000.00 | 333,000.00 | 333,000.00 | 165,513 |
| Jun 20, 2024 | 343,000.00 | 346,000.00 | 340,000.00 | 340,000.00 | 340,000.00 | 105,297 |
| Jun 19, 2024 | 332,500.00 | 344,500.00 | 332,000.00 | 343,000.00 | 343,000.00 | 220,974 |
| Jun 18, 2024 | 340,000.00 | 343,500.00 | 331,000.00 | 331,000.00 | 331,000.00 | 213,956 |
| Jun 17, 2024 | 345,000.00 | 346,000.00 | 336,500.00 | 336,500.00 | 336,500.00 | 273,382 |
| Jun 14, 2024 | 363,000.00 | 363,000.00 | 349,000.00 | 349,000.00 | 349,000.00 | 302,758 |
| Jun 13, 2024 | 356,000.00 | 363,000.00 | 349,000.00 | 363,000.00 | 363,000.00 | 412,793 |
| Jun 12, 2024 | 356,500.00 | 361,000.00 | 350,500.00 | 351,500.00 | 351,500.00 | 163,853 |
| Jun 11, 2024 | 354,000.00 | 365,000.00 | 353,000.00 | 356,500.00 | 356,500.00 | 219,013 |
| Jun 10, 2024 | 355,500.00 | 358,500.00 | 350,000.00 | 353,000.00 | 353,000.00 | 180,618 |
| Jun 07, 2024 | 355,000.00 | 360,000.00 | 352,500.00 | 359,000.00 | 359,000.00 | 208,870 |
| Jun 05, 2024 | 339,000.00 | 359,500.00 | 338,000.00 | 351,500.00 | 351,500.00 | 395,864 |
| Jun 04, 2024 | 329,500.00 | 340,000.00 | 329,000.00 | 336,500.00 | 336,500.00 | 146,087 |
| Jun 03, 2024 | 330,500.00 | 341,000.00 | 329,500.00 | 332,000.00 | 332,000.00 | 194,056 |
| May 31, 2024 | 331,500.00 | 335,500.00 | 328,000.00 | 331,000.00 | 331,000.00 | 264,516 |
| May 30, 2024 | 342,000.00 | 343,500.00 | 326,000.00 | 328,000.00 | 328,000.00 | 401,661 |
| May 29, 2024 | 356,500.00 | 361,000.00 | 342,000.00 | 342,000.00 | 342,000.00 | 386,788 |
| May 28, 2024 | 363,500.00 | 363,500.00 | 359,000.00 | 360,000.00 | 360,000.00 | 136,480 |
| May 27, 2024 | 357,000.00 | 366,000.00 | 355,500.00 | 364,500.00 | 364,500.00 | 157,232 |
| May 24, 2024 | 358,500.00 | 359,000.00 | 355,500.00 | 356,000.00 | 356,000.00 | 213,011 |
| May 23, 2024 | 364,000.00 | 366,000.00 | 360,000.00 | 362,000.00 | 362,000.00 | 157,841 |
| May 22, 2024 | 366,500.00 | 369,500.00 | 364,000.00 | 364,000.00 | 364,000.00 | 130,152 |
| May 21, 2024 | 367,500.00 | 370,000.00 | 364,000.00 | 364,500.00 | 364,500.00 | 224,181 |
| May 20, 2024 | 379,000.00 | 379,500.00 | 370,000.00 | 372,000.00 | 372,000.00 | 159,484 |
| May 17, 2024 | 381,500.00 | 384,000.00 | 376,000.00 | 376,500.00 | 376,500.00 | 175,717 |
| May 16, 2024 | 389,000.00 | 390,000.00 | 381,500.00 | 381,500.00 | 381,500.00 | 140,797 |
| May 14, 2024 | 382,500.00 | 388,000.00 | 382,500.00 | 385,500.00 | 385,500.00 | 119,763 |
| May 13, 2024 | 384,000.00 | 384,500.00 | 379,000.00 | 381,500.00 | 381,500.00 | 125,868 |
| May 10, 2024 | 390,500.00 | 390,500.00 | 383,500.00 | 383,500.00 | 383,500.00 | 115,093 |
| May 09, 2024 | 390,000.00 | 393,000.00 | 383,000.00 | 388,500.00 | 388,500.00 | 239,286 |
| May 08, 2024 | 391,000.00 | 395,000.00 | 387,500.00 | 393,000.00 | 393,000.00 | 144,291 |
| May 07, 2024 | 394,500.00 | 397,000.00 | 390,500.00 | 391,500.00 | 391,500.00 | 117,367 |
| May 03, 2024 | 391,000.00 | 394,000.00 | 387,000.00 | 391,000.00 | 391,000.00 | 121,565 |
| May 02, 2024 | 385,000.00 | 392,000.00 | 381,000.00 | 389,000.00 | 389,000.00 | 121,266 |
| Apr 30, 2024 | 382,500.00 | 390,000.00 | 382,500.00 | 389,000.00 | 389,000.00 | 276,918 |
| Apr 29, 2024 | 375,000.00 | 378,500.00 | 372,000.00 | 378,500.00 | 378,500.00 | 150,391 |
| Apr 26, 2024 | 373,000.00 | 375,000.00 | 367,500.00 | 372,000.00 | 372,000.00 | 143,701 |
| Apr 25, 2024 | 380,000.00 | 381,000.00 | 372,000.00 | 372,500.00 | 372,500.00 | 176,196 |
| Apr 24, 2024 | 380,500.00 | 389,500.00 | 378,000.00 | 385,000.00 | 385,000.00 | 241,390 |
| Apr 23, 2024 | 377,000.00 | 379,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 121,904 |
| Apr 22, 2024 | 373,000.00 | 378,500.00 | 369,000.00 | 378,500.00 | 378,500.00 | 144,221 |
| Apr 19, 2024 | 372,000.00 | 372,000.00 | 364,500.00 | 367,000.00 | 367,000.00 | 143,664 |
| Apr 18, 2024 | 364,000.00 | 378,500.00 | 364,000.00 | 377,000.00 | 377,000.00 | 156,443 |
| Apr 17, 2024 | 366,000.00 | 372,000.00 | 364,000.00 | 364,500.00 | 364,500.00 | 99,287 |
| Apr 16, 2024 | 368,000.00 | 372,500.00 | 366,000.00 | 366,000.00 | 366,000.00 | 119,203 |
| Apr 15, 2024 | 367,000.00 | 377,000.00 | 365,500.00 | 373,000.00 | 373,000.00 | 106,708 |
| Apr 12, 2024 | 380,000.00 | 381,500.00 | 371,500.00 | 371,500.00 | 371,500.00 | 172,629 |
| Apr 11, 2024 | 368,500.00 | 380,000.00 | 365,000.00 | 380,000.00 | 380,000.00 | 341,170 |
| Apr 09, 2024 | 376,500.00 | 382,500.00 | 372,500.00 | 374,000.00 | 374,000.00 | 180,102 |
| Apr 08, 2024 | 374,000.00 | 375,500.00 | 358,000.00 | 373,000.00 | 373,000.00 | 307,183 |
| Apr 05, 2024 | 375,500.00 | 380,000.00 | 373,000.00 | 376,000.00 | 376,000.00 | 152,154 |
| Apr 04, 2024 | 379,500.00 | 384,000.00 | 376,000.00 | 379,500.00 | 379,500.00 | 175,633 |
| Apr 03, 2024 | 391,500.00 | 391,500.00 | 376,000.00 | 376,000.00 | 376,000.00 | 365,852 |
| Apr 02, 2024 | 395,500.00 | 400,000.00 | 392,500.00 | 393,000.00 | 393,000.00 | 163,860 |
| Apr 01, 2024 | 395,000.00 | 398,500.00 | 392,500.00 | 395,500.00 | 395,500.00 | 105,333 |
| Mar 29, 2024 | 401,500.00 | 402,500.00 | 393,000.00 | 395,000.00 | 395,000.00 | 200,531 |
| Mar 28, 2024 | 410,000.00 | 411,000.00 | 401,000.00 | 401,500.00 | 401,500.00 | 183,993 |
| Mar 27, 2024 | 406,000.00 | 412,500.00 | 404,500.00 | 409,000.00 | 409,000.00 | 138,182 |
| Mar 26, 2024 | 417,000.00 | 417,500.00 | 405,500.00 | 406,000.00 | 406,000.00 | 198,659 |
| Mar 25, 2024 | 416,500.00 | 417,000.00 | 412,000.00 | 414,500.00 | 414,500.00 | 162,037 |
| Mar 22, 2024 | 410,500.00 | 415,500.00 | 409,000.00 | 413,500.00 | 413,500.00 | 136,480 |
| Mar 21, 2024 | 409,500.00 | 414,000.00 | 409,000.00 | 413,500.00 | 413,500.00 | 154,423 |
| Mar 20, 2024 | 405,000.00 | 410,000.00 | 404,000.00 | 407,500.00 | 407,500.00 | 114,805 |
| Mar 19, 2024 | 412,000.00 | 412,000.00 | 402,000.00 | 403,000.00 | 403,000.00 | 118,968 |
| Mar 18, 2024 | 402,000.00 | 408,500.00 | 401,000.00 | 407,500.00 | 407,500.00 | 134,399 |
| Mar 15, 2024 | 407,000.00 | 410,000.00 | 398,500.00 | 398,500.00 | 398,500.00 | 247,909 |
| Mar 14, 2024 | 416,500.00 | 417,000.00 | 405,000.00 | 416,000.00 | 416,000.00 | 306,911 |
| Mar 13, 2024 | 419,500.00 | 422,000.00 | 415,000.00 | 418,500.00 | 418,500.00 | 212,299 |
| Mar 12, 2024 | 404,500.00 | 420,000.00 | 404,500.00 | 419,500.00 | 419,500.00 | 381,220 |
| Mar 11, 2024 | 402,500.00 | 407,000.00 | 399,000.00 | 400,500.00 | 400,500.00 | 104,044 |
| Mar 08, 2024 | 403,500.00 | 406,500.00 | 399,500.00 | 402,500.00 | 402,500.00 | 162,446 |
| Mar 07, 2024 | 391,000.00 | 402,000.00 | 387,500.00 | 399,500.00 | 399,500.00 | 199,901 |
| Mar 06, 2024 | 386,500.00 | 391,000.00 | 386,000.00 | 387,000.00 | 387,000.00 | 118,343 |
| Mar 05, 2024 | 396,000.00 | 398,500.00 | 387,000.00 | 387,500.00 | 387,500.00 | 240,864 |
| Mar 04, 2024 | 401,000.00 | 406,000.00 | 398,500.00 | 398,500.00 | 398,500.00 | 170,895 |
| Feb 29, 2024 | 399,000.00 | 407,000.00 | 394,000.00 | 401,500.00 | 401,500.00 | 355,999 |
| Feb 28, 2024 | 403,500.00 | 408,500.00 | 399,500.00 | 400,500.00 | 400,500.00 | 133,998 |
| Feb 27, 2024 | 413,500.00 | 417,000.00 | 400,500.00 | 403,500.00 | 403,500.00 | 138,018 |
| Feb 26, 2024 | 402,500.00 | 414,000.00 | 402,000.00 | 409,500.00 | 409,500.00 | 142,484 |
| Feb 23, 2024 | 411,500.00 | 411,500.00 | 402,000.00 | 402,000.00 | 402,000.00 | 146,754 |
| Feb 22, 2024 | 410,000.00 | 415,500.00 | 405,000.00 | 408,500.00 | 408,500.00 | 177,713 |
| Feb 21, 2024 | 402,500.00 | 408,000.00 | 398,000.00 | 407,000.00 | 407,000.00 | 153,418 |
| Feb 20, 2024 | 397,500.00 | 404,500.00 | 392,000.00 | 404,000.00 | 404,000.00 | 157,923 |
| Feb 19, 2024 | 412,000.00 | 412,500.00 | 395,500.00 | 397,500.00 | 397,500.00 | 289,496 |
| Feb 16, 2024 | 401,500.00 | 412,000.00 | 401,000.00 | 410,000.00 | 410,000.00 | 354,959 |
| Feb 15, 2024 | 393,500.00 | 397,500.00 | 389,000.00 | 393,000.00 | 393,000.00 | 192,353 |
| Feb 14, 2024 | 390,000.00 | 390,000.00 | 380,000.00 | 388,000.00 | 388,000.00 | 184,384 |
| Feb 13, 2024 | 395,000.00 | 395,500.00 | 390,000.00 | 393,500.00 | 393,500.00 | 178,139 |
| Feb 08, 2024 | 397,500.00 | 397,500.00 | 386,500.00 | 394,000.00 | 394,000.00 | 314,399 |
| Feb 07, 2024 | 382,000.00 | 394,000.00 | 382,000.00 | 386,000.00 | 386,000.00 | 244,380 |
| Feb 06, 2024 | 385,000.00 | 387,500.00 | 376,000.00 | 377,000.00 | 377,000.00 | 196,337 |
| Feb 05, 2024 | 389,000.00 | 393,000.00 | 385,500.00 | 389,000.00 | 389,000.00 | 210,367 |
| Feb 02, 2024 | 384,500.00 | 392,500.00 | 381,500.00 | 387,500.00 | 387,500.00 | 261,741 |
| Feb 01, 2024 | 378,000.00 | 383,000.00 | 373,000.00 | 381,500.00 | 381,500.00 | 232,165 |
| Jan 31, 2024 | 379,000.00 | 387,500.00 | 377,000.00 | 381,000.00 | 381,000.00 | 212,973 |
| *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.