Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,308.53 -100.53 (-0.52%) CMC Crypto 200
443.49 +0.06 (+0.01%)
LG Corp. (003550.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 75,200.00 | 75,900.00 | 73,300.00 | 74,000.00 | 74,000.00 | 438,934 |
| 29 Sept 2022 | 74,700.00 | 76,200.00 | 74,500.00 | 74,500.00 | 74,500.00 | 229,115 |
| 28 Sept 2022 | 75,200.00 | 75,700.00 | 73,300.00 | 73,800.00 | 73,800.00 | 313,809 |
| 27 Sept 2022 | 76,700.00 | 76,700.00 | 74,600.00 | 76,400.00 | 76,400.00 | 305,932 |
| 26 Sept 2022 | 76,900.00 | 77,500.00 | 75,100.00 | 76,200.00 | 76,200.00 | 218,083 |
| 23 Sept 2022 | 80,500.00 | 80,500.00 | 77,600.00 | 77,600.00 | 77,600.00 | 125,363 |
| 22 Sept 2022 | 79,600.00 | 79,900.00 | 78,000.00 | 79,700.00 | 79,700.00 | 172,255 |
| 21 Sept 2022 | 78,900.00 | 80,500.00 | 78,800.00 | 79,800.00 | 79,800.00 | 143,128 |
| 20 Sept 2022 | 81,600.00 | 81,900.00 | 79,500.00 | 80,100.00 | 80,100.00 | 167,899 |
| 19 Sept 2022 | 80,800.00 | 81,400.00 | 79,400.00 | 79,800.00 | 79,800.00 | 120,672 |
| 16 Sept 2022 | 79,700.00 | 80,900.00 | 79,200.00 | 80,800.00 | 80,800.00 | 176,839 |
| 15 Sept 2022 | 81,100.00 | 81,700.00 | 80,500.00 | 80,700.00 | 80,700.00 | 165,173 |
| 14 Sept 2022 | 80,200.00 | 81,100.00 | 79,200.00 | 80,700.00 | 80,700.00 | 217,207 |
| 13 Sept 2022 | 80,000.00 | 81,600.00 | 79,500.00 | 81,600.00 | 81,600.00 | 322,952 |
| 08 Sept 2022 | 78,200.00 | 78,400.00 | 76,900.00 | 78,000.00 | 78,000.00 | 235,644 |
| 07 Sept 2022 | 77,200.00 | 78,000.00 | 76,500.00 | 77,600.00 | 77,600.00 | 261,922 |
| 06 Sept 2022 | 79,300.00 | 79,300.00 | 77,300.00 | 78,600.00 | 78,600.00 | 307,439 |
| 05 Sept 2022 | 79,500.00 | 80,200.00 | 78,500.00 | 79,300.00 | 79,300.00 | 102,358 |
| 02 Sept 2022 | 79,400.00 | 80,000.00 | 78,800.00 | 78,800.00 | 78,800.00 | 266,487 |
| 01 Sept 2022 | 80,400.00 | 80,800.00 | 79,000.00 | 79,700.00 | 79,700.00 | 307,624 |
| 31 Aug 2022 | 80,600.00 | 82,000.00 | 79,800.00 | 82,000.00 | 82,000.00 | 425,644 |
| 30 Aug 2022 | 81,500.00 | 82,000.00 | 81,000.00 | 81,500.00 | 81,500.00 | 127,797 |
| 29 Aug 2022 | 81,400.00 | 81,700.00 | 80,200.00 | 80,700.00 | 80,700.00 | 148,140 |
| 26 Aug 2022 | 82,000.00 | 84,100.00 | 81,800.00 | 83,100.00 | 83,100.00 | 179,376 |
| 25 Aug 2022 | 81,300.00 | 83,200.00 | 81,300.00 | 83,000.00 | 83,000.00 | 138,910 |
| 24 Aug 2022 | 81,700.00 | 82,700.00 | 80,800.00 | 81,300.00 | 81,300.00 | 154,796 |
| 23 Aug 2022 | 80,800.00 | 81,900.00 | 80,200.00 | 81,700.00 | 81,700.00 | 160,102 |
| 22 Aug 2022 | 82,300.00 | 83,300.00 | 81,600.00 | 82,100.00 | 82,100.00 | 154,463 |
| 19 Aug 2022 | 84,100.00 | 84,800.00 | 83,700.00 | 83,800.00 | 83,800.00 | 169,303 |
| 18 Aug 2022 | 84,300.00 | 85,000.00 | 83,500.00 | 84,300.00 | 84,300.00 | 124,006 |
| 17 Aug 2022 | 85,300.00 | 85,500.00 | 84,400.00 | 84,600.00 | 84,600.00 | 183,420 |
| 16 Aug 2022 | 85,100.00 | 85,800.00 | 84,000.00 | 84,400.00 | 84,400.00 | 255,048 |
| 12 Aug 2022 | 83,400.00 | 84,500.00 | 82,600.00 | 84,500.00 | 84,500.00 | 234,167 |
| 11 Aug 2022 | 81,300.00 | 83,400.00 | 80,500.00 | 83,400.00 | 83,400.00 | 345,901 |
| 10 Aug 2022 | 81,400.00 | 81,400.00 | 79,800.00 | 80,500.00 | 80,500.00 | 89,640 |
| 09 Aug 2022 | 80,900.00 | 81,300.00 | 80,100.00 | 80,700.00 | 80,700.00 | 108,929 |
| 08 Aug 2022 | 79,500.00 | 80,900.00 | 79,500.00 | 80,800.00 | 80,800.00 | 118,195 |
| 05 Aug 2022 | 80,900.00 | 81,300.00 | 79,900.00 | 80,200.00 | 80,200.00 | 90,632 |
| 04 Aug 2022 | 80,200.00 | 80,700.00 | 79,600.00 | 80,400.00 | 80,400.00 | 154,300 |
| 03 Aug 2022 | 79,300.00 | 80,400.00 | 79,200.00 | 80,200.00 | 80,200.00 | 180,948 |
| 02 Aug 2022 | 80,300.00 | 80,500.00 | 78,800.00 | 79,800.00 | 79,800.00 | 158,585 |
| 01 Aug 2022 | 80,200.00 | 81,700.00 | 80,200.00 | 81,100.00 | 81,100.00 | 211,542 |
| 29 Jul 2022 | 80,800.00 | 82,000.00 | 80,500.00 | 81,100.00 | 81,100.00 | 183,546 |
| 28 Jul 2022 | 79,300.00 | 80,500.00 | 79,200.00 | 80,500.00 | 80,500.00 | 156,860 |
| 27 Jul 2022 | 79,000.00 | 80,000.00 | 78,100.00 | 79,900.00 | 79,900.00 | 130,250 |
| 26 Jul 2022 | 78,100.00 | 78,900.00 | 77,600.00 | 78,800.00 | 78,800.00 | 88,505 |
| 25 Jul 2022 | 78,000.00 | 79,200.00 | 77,900.00 | 78,700.00 | 78,700.00 | 118,647 |
| 22 Jul 2022 | 77,600.00 | 78,600.00 | 77,600.00 | 78,300.00 | 78,300.00 | 169,463 |
| 21 Jul 2022 | 77,500.00 | 78,800.00 | 77,000.00 | 77,600.00 | 77,600.00 | 186,244 |
| 20 Jul 2022 | 77,800.00 | 78,800.00 | 77,100.00 | 78,800.00 | 78,800.00 | 173,732 |
| 19 Jul 2022 | 76,300.00 | 78,100.00 | 76,200.00 | 77,000.00 | 77,000.00 | 138,665 |
| 18 Jul 2022 | 76,100.00 | 77,400.00 | 76,000.00 | 76,700.00 | 76,700.00 | 133,526 |
| 15 Jul 2022 | 76,900.00 | 76,900.00 | 74,800.00 | 75,900.00 | 75,900.00 | 181,131 |
| 14 Jul 2022 | 76,200.00 | 77,400.00 | 76,000.00 | 76,000.00 | 76,000.00 | 225,050 |
| 13 Jul 2022 | 77,900.00 | 78,400.00 | 76,300.00 | 76,800.00 | 76,800.00 | 216,291 |
| 12 Jul 2022 | 78,400.00 | 79,000.00 | 76,500.00 | 76,900.00 | 76,900.00 | 166,886 |
| 11 Jul 2022 | 78,400.00 | 79,200.00 | 77,800.00 | 78,300.00 | 78,300.00 | 129,487 |
| 08 Jul 2022 | 78,200.00 | 79,400.00 | 78,200.00 | 78,400.00 | 78,400.00 | 201,762 |
| 07 Jul 2022 | 79,600.00 | 79,700.00 | 77,300.00 | 78,700.00 | 78,700.00 | 224,909 |
| 06 Jul 2022 | 79,400.00 | 80,900.00 | 77,400.00 | 77,800.00 | 77,800.00 | 270,194 |
| 05 Jul 2022 | 79,300.00 | 80,900.00 | 78,600.00 | 80,800.00 | 80,800.00 | 262,482 |
| 04 Jul 2022 | 79,100.00 | 79,500.00 | 77,300.00 | 78,500.00 | 78,500.00 | 227,337 |
| 01 Jul 2022 | 79,000.00 | 80,800.00 | 77,800.00 | 78,600.00 | 78,600.00 | 280,501 |
| 30 Jun 2022 | 79,000.00 | 80,000.00 | 77,900.00 | 77,900.00 | 77,900.00 | 363,380 |
| 29 Jun 2022 | 80,300.00 | 80,900.00 | 79,100.00 | 79,300.00 | 79,300.00 | 283,084 |
| 28 Jun 2022 | 79,600.00 | 81,000.00 | 78,900.00 | 81,000.00 | 81,000.00 | 253,770 |
| 27 Jun 2022 | 76,800.00 | 79,900.00 | 76,700.00 | 79,500.00 | 79,500.00 | 241,476 |
| 24 Jun 2022 | 75,500.00 | 77,800.00 | 75,500.00 | 76,700.00 | 76,700.00 | 268,252 |
| 23 Jun 2022 | 76,700.00 | 77,500.00 | 75,600.00 | 75,800.00 | 75,800.00 | 331,946 |
| 22 Jun 2022 | 77,100.00 | 77,700.00 | 75,300.00 | 75,600.00 | 75,600.00 | 343,081 |
| 21 Jun 2022 | 77,500.00 | 78,600.00 | 76,000.00 | 77,600.00 | 77,600.00 | 295,841 |
| 20 Jun 2022 | 78,000.00 | 78,300.00 | 75,300.00 | 75,900.00 | 75,900.00 | 216,021 |
| 17 Jun 2022 | 77,000.00 | 78,700.00 | 76,100.00 | 78,000.00 | 78,000.00 | 281,782 |
| 16 Jun 2022 | 76,800.00 | 79,900.00 | 76,700.00 | 77,500.00 | 77,500.00 | 246,087 |
| 15 Jun 2022 | 76,500.00 | 77,200.00 | 75,400.00 | 76,200.00 | 76,200.00 | 289,979 |
| 14 Jun 2022 | 77,400.00 | 77,500.00 | 75,600.00 | 77,000.00 | 77,000.00 | 251,534 |
| 13 Jun 2022 | 79,400.00 | 79,800.00 | 77,500.00 | 77,800.00 | 77,800.00 | 217,420 |
| 10 Jun 2022 | 81,300.00 | 81,600.00 | 80,400.00 | 80,800.00 | 80,800.00 | 302,694 |
| 09 Jun 2022 | 80,400.00 | 81,600.00 | 80,100.00 | 81,400.00 | 81,400.00 | 581,520 |
| 08 Jun 2022 | 79,700.00 | 81,000.00 | 79,600.00 | 80,700.00 | 80,700.00 | 180,525 |
| 07 Jun 2022 | 79,900.00 | 80,900.00 | 79,500.00 | 80,300.00 | 80,300.00 | 355,128 |
| 03 Jun 2022 | 80,600.00 | 81,100.00 | 80,000.00 | 80,100.00 | 80,100.00 | 202,543 |
| 02 Jun 2022 | 82,000.00 | 82,000.00 | 79,700.00 | 80,200.00 | 80,200.00 | 341,482 |
| 31 May 2022 | 81,900.00 | 81,900.00 | 80,200.00 | 80,200.00 | 80,200.00 | 1,117,702 |
| 30 May 2022 | 77,400.00 | 82,000.00 | 77,200.00 | 81,900.00 | 81,900.00 | 1,023,699 |
| 27 May 2022 | 74,800.00 | 75,100.00 | 74,000.00 | 74,700.00 | 74,700.00 | 178,710 |
| 26 May 2022 | 74,400.00 | 76,000.00 | 73,600.00 | 74,000.00 | 74,000.00 | 187,473 |
| 25 May 2022 | 76,400.00 | 76,400.00 | 74,600.00 | 75,400.00 | 75,400.00 | 121,100 |
| 24 May 2022 | 75,100.00 | 76,000.00 | 74,600.00 | 75,100.00 | 75,100.00 | 148,283 |
| 23 May 2022 | 75,500.00 | 76,200.00 | 74,600.00 | 75,400.00 | 75,400.00 | 146,725 |
| 20 May 2022 | 74,300.00 | 76,900.00 | 74,300.00 | 76,000.00 | 76,000.00 | 235,263 |
| 19 May 2022 | 74,200.00 | 75,400.00 | 73,500.00 | 74,400.00 | 74,400.00 | 263,435 |
| 18 May 2022 | 75,000.00 | 75,900.00 | 74,600.00 | 75,200.00 | 75,200.00 | 196,858 |
| 17 May 2022 | 74,400.00 | 76,600.00 | 74,300.00 | 75,300.00 | 75,300.00 | 237,851 |
| 16 May 2022 | 75,000.00 | 75,000.00 | 73,700.00 | 74,400.00 | 74,400.00 | 157,091 |
| 13 May 2022 | 70,800.00 | 75,000.00 | 70,700.00 | 75,000.00 | 75,000.00 | 474,540 |
| 12 May 2022 | 70,800.00 | 71,200.00 | 69,900.00 | 69,900.00 | 69,900.00 | 324,238 |
| 11 May 2022 | 70,200.00 | 71,200.00 | 70,100.00 | 70,700.00 | 70,700.00 | 168,605 |
| 10 May 2022 | 72,100.00 | 72,200.00 | 69,600.00 | 70,900.00 | 70,900.00 | 274,237 |
| 06 May 2022 | 73,700.00 | 74,000.00 | 72,600.00 | 72,800.00 | 72,800.00 | 192,431 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
