Singapore markets closed

LG Corp. (003550.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
83,900.00+500.00 (+0.60%)
At close: 03:30PM KST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202382,800.0084,400.0082,800.0083,900.0083,900.00118
26 Jan 202383,100.0083,800.0082,100.0083,400.0083,400.00297
25 Jan 202382,000.0083,500.0082,000.0083,000.0083,000.0045
20 Jan 202381,500.0082,700.0081,500.0082,600.0082,600.0098,625
19 Jan 202380,200.0082,300.0080,200.0082,300.0082,300.00117,291
18 Jan 202381,500.0082,300.0080,500.0081,300.0081,300.00116,370
17 Jan 202380,900.0082,100.0080,800.0081,800.0081,800.00155,401
16 Jan 202381,300.0082,600.0081,000.0081,400.0081,400.00112,621
13 Jan 202380,400.0082,500.0080,400.0081,900.0081,900.00246,110
12 Jan 202379,300.0080,600.0079,300.0079,800.0079,800.00140,117
11 Jan 202379,100.0080,200.0078,700.0079,600.0079,600.00147,093
10 Jan 202377,500.0079,900.0077,500.0078,800.0078,800.00222,811
09 Jan 202377,200.0078,000.0076,300.0077,800.0077,800.00318,511
06 Jan 202375,200.0077,600.0075,200.0076,800.0076,800.00127,909
05 Jan 202375,900.0076,900.0075,600.0076,500.0076,500.00179,802
04 Jan 202375,600.0076,500.0074,200.0076,300.0076,300.00234,455
03 Jan 202376,600.0077,100.0074,600.0075,500.0075,500.00121,338
02 Jan 202379,300.0079,300.0076,600.0076,600.0076,600.00110,530
29 Dec 202278,100.0079,400.0078,000.0078,100.0078,100.00169,981
28 Dec 202280,000.0080,400.0079,000.0079,500.0079,500.00171,433
27 Dec 202282,700.0083,100.0080,900.0081,900.0081,900.00152,922
26 Dec 202281,500.0082,200.0081,000.0081,400.0081,400.0091,985
23 Dec 202280,500.0082,400.0079,800.0082,100.0082,100.00166,471
22 Dec 202278,900.0081,000.0078,800.0080,500.0080,500.00168,430
21 Dec 202279,800.0080,400.0078,800.0079,000.0079,000.0068,650
20 Dec 202279,600.0079,800.0078,500.0078,800.0078,800.0087,961
19 Dec 202279,000.0080,500.0079,000.0079,600.0079,600.0096,882
16 Dec 202279,800.0080,500.0079,200.0080,000.0080,000.00226,500
15 Dec 202281,000.0081,200.0080,100.0080,200.0080,200.00119,407
14 Dec 202280,600.0081,200.0080,000.0081,000.0081,000.00169,268
13 Dec 202279,900.0080,500.0078,700.0079,400.0079,400.00134,976
12 Dec 202280,900.0081,000.0080,000.0080,500.0080,500.00102,793
09 Dec 202279,800.0080,800.0079,000.0080,400.0080,400.00132,583
08 Dec 202279,200.0079,700.0078,400.0079,600.0079,600.00301,999
07 Dec 202279,400.0079,700.0078,100.0078,500.0078,500.00151,717
06 Dec 202279,800.0081,200.0079,700.0079,800.0079,800.00255,791
05 Dec 202282,300.0083,100.0080,100.0080,800.0080,800.00230,041
02 Dec 202283,800.0084,600.0082,600.0082,600.0082,600.00173,739
01 Dec 202284,600.0085,500.0084,400.0084,600.0084,600.00137,506
30 Nov 202283,600.0084,700.0083,300.0084,100.0084,100.001,249,488
29 Nov 202284,500.0084,900.0083,200.0084,700.0084,700.0095,309
28 Nov 202284,200.0084,500.0083,300.0084,100.0084,100.00123,364
25 Nov 202285,000.0085,200.0084,400.0085,000.0085,000.00111,240
24 Nov 202283,200.0084,600.0083,100.0084,200.0084,200.00182,231
23 Nov 202283,100.0083,900.0082,500.0082,900.0082,900.00149,309
22 Nov 202284,800.0084,900.0083,300.0083,600.0083,600.0085,197
21 Nov 202283,600.0084,900.0082,300.0084,900.0084,900.00131,899
18 Nov 202283,600.0084,900.0083,100.0083,300.0083,300.00119,704
17 Nov 202285,900.0086,100.0084,000.0084,000.0084,000.00118,196
16 Nov 202285,100.0085,900.0082,800.0085,900.0085,900.00237,822
15 Nov 202284,400.0085,300.0083,800.0085,100.0085,100.00165,939
14 Nov 202283,300.0084,400.0083,100.0083,800.0083,800.00140,748
11 Nov 202283,500.0084,000.0082,900.0083,400.0083,400.00185,331
10 Nov 202282,500.0082,800.0081,700.0082,300.0082,300.00202,868
09 Nov 202282,500.0082,600.0081,600.0082,400.0082,400.00147,751
08 Nov 202282,400.0082,500.0081,000.0081,800.0081,800.00127,288
07 Nov 202280,600.0081,600.0080,000.0081,600.0081,600.00168,226
04 Nov 202279,900.0081,200.0078,900.0080,600.0080,600.00195,786
03 Nov 202280,100.0081,500.0078,700.0080,800.0080,800.00192,666
02 Nov 202281,500.0081,600.0079,500.0081,100.0081,100.00201,214
01 Nov 202278,700.0081,700.0078,300.0081,400.0081,400.00167,987
31 Oct 202279,700.0080,000.0077,500.0079,200.0079,200.00176,937
28 Oct 202279,800.0080,700.0078,600.0079,000.0079,000.00192,431
27 Oct 202278,900.0079,800.0078,000.0079,500.0079,500.00192,517
26 Oct 202276,500.0077,900.0075,900.0077,800.0077,800.00192,840
25 Oct 202278,800.0078,800.0075,600.0077,300.0077,300.00154,434
24 Oct 202279,600.0080,200.0077,600.0078,900.0078,900.00188,672
21 Oct 202278,200.0079,100.0077,600.0077,800.0077,800.00147,263
20 Oct 202278,700.0079,400.0077,900.0078,800.0078,800.00108,415
19 Oct 202278,800.0079,800.0078,000.0079,800.0079,800.00172,766
18 Oct 202280,200.0080,300.0078,100.0078,800.0078,800.00180,599
17 Oct 202276,800.0079,000.0075,700.0078,900.0078,900.00198,896
14 Oct 202277,200.0078,500.0076,500.0076,900.0076,900.00173,437
13 Oct 202278,100.0078,200.0076,600.0076,600.0076,600.00267,565
12 Oct 202275,000.0078,500.0074,700.0078,500.0078,500.00281,818
11 Oct 202276,100.0076,100.0073,600.0075,700.0075,700.00231,147
07 Oct 202274,500.0076,900.0074,400.0076,800.0076,800.00318,966
06 Oct 202275,700.0076,300.0074,800.0075,700.0075,700.00146,628
05 Oct 202277,000.0077,500.0074,700.0075,100.0075,100.00225,072
04 Oct 202274,100.0076,600.0073,500.0076,300.0076,300.00181,290
30 Sept 202275,200.0075,900.0073,300.0074,000.0074,000.00438,934
29 Sept 202274,700.0076,200.0074,500.0074,500.0074,500.00229,115
28 Sept 202275,200.0075,700.0073,300.0073,800.0073,800.00313,809
27 Sept 202276,700.0076,700.0074,600.0076,400.0076,400.00305,932
26 Sept 202276,900.0077,500.0075,100.0076,200.0076,200.00218,083
23 Sept 202280,500.0080,500.0077,600.0077,600.0077,600.00125,363
22 Sept 202279,600.0079,900.0078,000.0079,700.0079,700.00172,255
21 Sept 202278,900.0080,500.0078,800.0079,800.0079,800.00143,128
20 Sept 202281,600.0081,900.0079,500.0080,100.0080,100.00167,899
19 Sept 202280,800.0081,400.0079,400.0079,800.0079,800.00120,672
16 Sept 202279,700.0080,900.0079,200.0080,800.0080,800.00176,839
15 Sept 202281,100.0081,700.0080,500.0080,700.0080,700.00165,173
14 Sept 202280,200.0081,100.0079,200.0080,700.0080,700.00217,207
13 Sept 202280,000.0081,600.0079,500.0081,600.0081,600.00322,952
08 Sept 202278,200.0078,400.0076,900.0078,000.0078,000.00235,644
07 Sept 202277,200.0078,000.0076,500.0077,600.0077,600.00261,922
06 Sept 202279,300.0079,300.0077,300.0078,600.0078,600.00307,439
05 Sept 202279,500.0080,200.0078,500.0079,300.0079,300.00102,358
02 Sept 202279,400.0080,000.0078,800.0078,800.0078,800.00266,487
01 Sept 202280,400.0080,800.0079,000.0079,700.0079,700.00307,624
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...