Singapore markets open in 2 hours 36 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,188.29 +5.51 (+0.02%) CMC Crypto 200
598.52 +355.84 (+146.63%)
LG Corp. (003550.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 82,500.00 | 83,900.00 | 82,500.00 | 83,200.00 | 83,200.00 | 163,432 |
| 27 Mar 2023 | 83,500.00 | 83,800.00 | 82,000.00 | 83,000.00 | 83,000.00 | 179,839 |
| 24 Mar 2023 | 82,500.00 | 83,700.00 | 82,400.00 | 83,000.00 | 83,000.00 | 203,166 |
| 23 Mar 2023 | 83,400.00 | 84,200.00 | 82,000.00 | 83,800.00 | 83,800.00 | 343,308 |
| 22 Mar 2023 | 85,600.00 | 85,700.00 | 83,000.00 | 83,800.00 | 83,800.00 | 493,323 |
| 21 Mar 2023 | 87,000.00 | 88,000.00 | 85,000.00 | 85,700.00 | 85,700.00 | 360,866 |
| 20 Mar 2023 | 90,000.00 | 90,100.00 | 86,200.00 | 87,000.00 | 87,000.00 | 341,713 |
| 17 Mar 2023 | 91,700.00 | 91,800.00 | 89,400.00 | 90,500.00 | 90,500.00 | 647,892 |
| 16 Mar 2023 | 87,600.00 | 91,900.00 | 87,300.00 | 90,900.00 | 90,900.00 | 803,531 |
| 15 Mar 2023 | 85,400.00 | 88,800.00 | 84,400.00 | 88,600.00 | 88,600.00 | 554,268 |
| 14 Mar 2023 | 86,200.00 | 88,100.00 | 84,800.00 | 85,300.00 | 85,300.00 | 605,237 |
| 13 Mar 2023 | 88,200.00 | 92,600.00 | 85,800.00 | 88,300.00 | 88,300.00 | 1,294,831 |
| 10 Mar 2023 | 80,000.00 | 89,000.00 | 79,500.00 | 85,900.00 | 85,900.00 | 1,407,001 |
| 09 Mar 2023 | 82,400.00 | 82,800.00 | 80,000.00 | 80,600.00 | 80,600.00 | 329,197 |
| 08 Mar 2023 | 81,000.00 | 82,700.00 | 80,500.00 | 82,400.00 | 82,400.00 | 263,821 |
| 07 Mar 2023 | 83,200.00 | 84,100.00 | 81,900.00 | 82,100.00 | 82,100.00 | 139,962 |
| 06 Mar 2023 | 84,100.00 | 84,200.00 | 82,900.00 | 83,400.00 | 83,400.00 | 195,499 |
| 03 Mar 2023 | 82,600.00 | 83,600.00 | 82,200.00 | 83,100.00 | 83,100.00 | 162,252 |
| 02 Mar 2023 | 80,700.00 | 83,400.00 | 80,500.00 | 83,200.00 | 83,200.00 | 308,145 |
| 28 Feb 2023 | 83,200.00 | 83,900.00 | 81,300.00 | 82,300.00 | 82,300.00 | 292,162 |
| 27 Feb 2023 | 83,500.00 | 84,800.00 | 82,200.00 | 82,400.00 | 82,400.00 | 208,758 |
| 24 Feb 2023 | 83,700.00 | 85,100.00 | 83,700.00 | 84,800.00 | 84,800.00 | 103 |
| 23 Feb 2023 | 81,800.00 | 84,700.00 | 81,700.00 | 84,400.00 | 84,400.00 | 238 |
| 22 Feb 2023 | 82,900.00 | 82,900.00 | 81,600.00 | 81,800.00 | 81,800.00 | 186 |
| 21 Feb 2023 | 81,500.00 | 83,800.00 | 81,100.00 | 83,600.00 | 83,600.00 | 118 |
| 20 Feb 2023 | 81,300.00 | 82,100.00 | 80,300.00 | 82,000.00 | 82,000.00 | 63 |
| 17 Feb 2023 | 81,000.00 | 82,500.00 | 81,000.00 | 81,600.00 | 81,600.00 | 122,205 |
| 16 Feb 2023 | 80,900.00 | 82,400.00 | 80,400.00 | 82,100.00 | 82,100.00 | 511 |
| 15 Feb 2023 | 81,000.00 | 81,300.00 | 80,400.00 | 80,900.00 | 80,900.00 | 55 |
| 14 Feb 2023 | 81,700.00 | 82,000.00 | 80,200.00 | 80,900.00 | 80,900.00 | 355 |
| 13 Feb 2023 | 79,500.00 | 81,400.00 | 79,200.00 | 81,200.00 | 81,200.00 | 30 |
| 10 Feb 2023 | 80,200.00 | 81,100.00 | 79,200.00 | 81,200.00 | 81,200.00 | 87 |
| 09 Feb 2023 | 82,000.00 | 83,000.00 | 80,900.00 | 81,200.00 | 81,200.00 | 569 |
| 08 Feb 2023 | 80,200.00 | 82,900.00 | 80,200.00 | 82,200.00 | 82,200.00 | 217,428 |
| 07 Feb 2023 | 80,000.00 | 80,700.00 | 79,800.00 | 80,300.00 | 80,300.00 | 500 |
| 06 Feb 2023 | 80,800.00 | 81,700.00 | 79,800.00 | 80,200.00 | 80,200.00 | 268 |
| 03 Feb 2023 | 80,800.00 | 82,000.00 | 79,700.00 | 81,700.00 | 81,700.00 | 505 |
| 02 Feb 2023 | 81,500.00 | 82,200.00 | 80,400.00 | 81,200.00 | 81,200.00 | 112 |
| 01 Feb 2023 | 83,400.00 | 83,800.00 | 80,400.00 | 81,100.00 | 81,100.00 | 481 |
| 31 Jan 2023 | 83,900.00 | 84,400.00 | 82,400.00 | 82,900.00 | 82,900.00 | 121 |
| 30 Jan 2023 | 83,500.00 | 84,100.00 | 82,800.00 | 83,500.00 | 83,500.00 | 85 |
| 27 Jan 2023 | 82,800.00 | 84,400.00 | 82,800.00 | 83,900.00 | 83,900.00 | 118 |
| 26 Jan 2023 | 83,100.00 | 83,800.00 | 82,100.00 | 83,400.00 | 83,400.00 | 297 |
| 25 Jan 2023 | 82,000.00 | 83,500.00 | 82,000.00 | 83,000.00 | 83,000.00 | 45 |
| 20 Jan 2023 | 81,500.00 | 82,700.00 | 81,500.00 | 82,600.00 | 82,600.00 | 98,625 |
| 19 Jan 2023 | 80,200.00 | 82,300.00 | 80,200.00 | 82,300.00 | 82,300.00 | 117,291 |
| 18 Jan 2023 | 81,500.00 | 82,300.00 | 80,500.00 | 81,300.00 | 81,300.00 | 116,370 |
| 17 Jan 2023 | 80,900.00 | 82,100.00 | 80,800.00 | 81,800.00 | 81,800.00 | 155,401 |
| 16 Jan 2023 | 81,300.00 | 82,600.00 | 81,000.00 | 81,400.00 | 81,400.00 | 112,621 |
| 13 Jan 2023 | 80,400.00 | 82,500.00 | 80,400.00 | 81,900.00 | 81,900.00 | 246,110 |
| 12 Jan 2023 | 79,300.00 | 80,600.00 | 79,300.00 | 79,800.00 | 79,800.00 | 140,117 |
| 11 Jan 2023 | 79,100.00 | 80,200.00 | 78,700.00 | 79,600.00 | 79,600.00 | 147,093 |
| 10 Jan 2023 | 77,500.00 | 79,900.00 | 77,500.00 | 78,800.00 | 78,800.00 | 222,811 |
| 09 Jan 2023 | 77,200.00 | 78,000.00 | 76,300.00 | 77,800.00 | 77,800.00 | 318,511 |
| 06 Jan 2023 | 75,200.00 | 77,600.00 | 75,200.00 | 76,800.00 | 76,800.00 | 127,909 |
| 05 Jan 2023 | 75,900.00 | 76,900.00 | 75,600.00 | 76,500.00 | 76,500.00 | 179,802 |
| 04 Jan 2023 | 75,600.00 | 76,500.00 | 74,200.00 | 76,300.00 | 76,300.00 | 234,455 |
| 03 Jan 2023 | 76,600.00 | 77,100.00 | 74,600.00 | 75,500.00 | 75,500.00 | 121,338 |
| 02 Jan 2023 | 79,300.00 | 79,300.00 | 76,600.00 | 76,600.00 | 76,600.00 | 110,530 |
| 29 Dec 2022 | 78,100.00 | 79,400.00 | 78,000.00 | 78,100.00 | 78,100.00 | 169,981 |
| 28 Dec 2022 | 80,000.00 | 80,400.00 | 79,000.00 | 79,500.00 | 79,500.00 | 171,433 |
| 28 Dec 2022 | 3000 Dividend | |||||
| 27 Dec 2022 | 82,700.00 | 83,100.00 | 80,900.00 | 81,900.00 | 78,900.00 | 152,922 |
| 26 Dec 2022 | 81,500.00 | 82,200.00 | 81,000.00 | 81,400.00 | 78,418.31 | 91,985 |
| 23 Dec 2022 | 80,500.00 | 82,400.00 | 79,800.00 | 82,100.00 | 79,092.67 | 166,471 |
| 22 Dec 2022 | 78,900.00 | 81,000.00 | 78,800.00 | 80,500.00 | 77,551.28 | 168,430 |
| 21 Dec 2022 | 79,800.00 | 80,400.00 | 78,800.00 | 79,000.00 | 76,106.23 | 68,650 |
| 20 Dec 2022 | 79,600.00 | 79,800.00 | 78,500.00 | 78,800.00 | 75,913.55 | 87,961 |
| 19 Dec 2022 | 79,000.00 | 80,500.00 | 79,000.00 | 79,600.00 | 76,684.25 | 96,882 |
| 16 Dec 2022 | 79,800.00 | 80,500.00 | 79,200.00 | 80,000.00 | 77,069.59 | 226,500 |
| 15 Dec 2022 | 81,000.00 | 81,200.00 | 80,100.00 | 80,200.00 | 77,262.27 | 119,407 |
| 14 Dec 2022 | 80,600.00 | 81,200.00 | 80,000.00 | 81,000.00 | 78,032.97 | 169,268 |
| 13 Dec 2022 | 79,900.00 | 80,500.00 | 78,700.00 | 79,400.00 | 76,491.58 | 134,976 |
| 12 Dec 2022 | 80,900.00 | 81,000.00 | 80,000.00 | 80,500.00 | 77,551.28 | 102,793 |
| 09 Dec 2022 | 79,800.00 | 80,800.00 | 79,000.00 | 80,400.00 | 77,454.95 | 132,583 |
| 08 Dec 2022 | 79,200.00 | 79,700.00 | 78,400.00 | 79,600.00 | 76,684.25 | 301,999 |
| 07 Dec 2022 | 79,400.00 | 79,700.00 | 78,100.00 | 78,500.00 | 75,624.54 | 151,717 |
| 06 Dec 2022 | 79,800.00 | 81,200.00 | 79,700.00 | 79,800.00 | 76,876.92 | 255,791 |
| 05 Dec 2022 | 82,300.00 | 83,100.00 | 80,100.00 | 80,800.00 | 77,840.30 | 230,041 |
| 02 Dec 2022 | 83,800.00 | 84,600.00 | 82,600.00 | 82,600.00 | 79,574.36 | 173,739 |
| 01 Dec 2022 | 84,600.00 | 85,500.00 | 84,400.00 | 84,600.00 | 81,501.10 | 137,506 |
| 30 Nov 2022 | 83,600.00 | 84,700.00 | 83,300.00 | 84,100.00 | 81,019.41 | 1,249,488 |
| 29 Nov 2022 | 84,500.00 | 84,900.00 | 83,200.00 | 84,700.00 | 81,597.44 | 95,309 |
| 28 Nov 2022 | 84,200.00 | 84,500.00 | 83,300.00 | 84,100.00 | 81,019.41 | 123,364 |
| 25 Nov 2022 | 85,000.00 | 85,200.00 | 84,400.00 | 85,000.00 | 81,886.45 | 111,240 |
| 24 Nov 2022 | 83,200.00 | 84,600.00 | 83,100.00 | 84,200.00 | 81,115.75 | 182,231 |
| 23 Nov 2022 | 83,100.00 | 83,900.00 | 82,500.00 | 82,900.00 | 79,863.37 | 149,309 |
| 22 Nov 2022 | 84,800.00 | 84,900.00 | 83,300.00 | 83,600.00 | 80,537.73 | 85,197 |
| 21 Nov 2022 | 83,600.00 | 84,900.00 | 82,300.00 | 84,900.00 | 81,790.11 | 131,899 |
| 18 Nov 2022 | 83,600.00 | 84,900.00 | 83,100.00 | 83,300.00 | 80,248.72 | 119,704 |
| 17 Nov 2022 | 85,900.00 | 86,100.00 | 84,000.00 | 84,000.00 | 80,923.08 | 118,196 |
| 16 Nov 2022 | 85,100.00 | 85,900.00 | 82,800.00 | 85,900.00 | 82,753.48 | 237,822 |
| 15 Nov 2022 | 84,400.00 | 85,300.00 | 83,800.00 | 85,100.00 | 81,982.78 | 165,939 |
| 14 Nov 2022 | 83,300.00 | 84,400.00 | 83,100.00 | 83,800.00 | 80,730.41 | 140,748 |
| 11 Nov 2022 | 83,500.00 | 84,000.00 | 82,900.00 | 83,400.00 | 80,345.05 | 185,331 |
| 10 Nov 2022 | 82,500.00 | 82,800.00 | 81,700.00 | 82,300.00 | 79,285.35 | 202,868 |
| 09 Nov 2022 | 82,500.00 | 82,600.00 | 81,600.00 | 82,400.00 | 79,381.69 | 147,751 |
| 08 Nov 2022 | 82,400.00 | 82,500.00 | 81,000.00 | 81,800.00 | 78,803.66 | 127,288 |
| 07 Nov 2022 | 80,600.00 | 81,600.00 | 80,000.00 | 81,600.00 | 78,610.99 | 168,226 |
| 04 Nov 2022 | 79,900.00 | 81,200.00 | 78,900.00 | 80,600.00 | 77,647.62 | 195,786 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
