Singapore markets closed

LG Corp. (003550.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
81,500.00+1,000.00 (+1.24%)
As of 12:08PM KST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202479,800.0081,700.0079,700.0081,500.0081,500.0097,653
21 May 202480,300.0081,400.0079,500.0080,500.0080,500.00284,239
20 May 202482,000.0082,100.0080,800.0081,100.0081,100.00181,396
17 May 202481,000.0081,500.0080,700.0081,000.0081,000.00239,817
16 May 202482,400.0082,800.0080,700.0081,000.0081,000.00263,759
14 May 202481,000.0081,200.0080,100.0080,500.0080,500.00218,244
13 May 202480,500.0081,200.0079,900.0081,000.0081,000.00184,044
10 May 202480,200.0080,900.0079,700.0079,800.0079,800.00378,174
09 May 202480,300.0080,300.0078,900.0079,100.0079,100.00182,517
08 May 202480,200.0080,300.0079,400.0079,900.0079,900.00142,167
07 May 202478,100.0079,700.0078,000.0079,500.0079,500.00255,616
03 May 202478,700.0078,800.0077,000.0077,100.0077,100.00207,760
02 May 202478,800.0079,100.0077,700.0077,800.0077,800.00170,539
30 Apr 202480,000.0080,600.0079,200.0079,400.0079,400.00259,196
29 Apr 202480,300.0081,000.0079,600.0080,200.0080,200.00152,404
26 Apr 202478,200.0079,600.0077,800.0078,900.0078,900.00111,546
25 Apr 202478,100.0079,000.0077,900.0077,900.0077,900.00135,072
24 Apr 202480,700.0081,300.0079,000.0079,100.0079,100.00127,404
23 Apr 202479,100.0080,500.0078,500.0079,200.0079,200.00156,862
22 Apr 202477,000.0079,900.0076,600.0079,000.0079,000.00272,294
19 Apr 202475,100.0076,000.0074,800.0075,500.0075,500.00245,639
18 Apr 202476,100.0076,800.0073,900.0076,200.0076,200.00457,818
17 Apr 202477,500.0078,300.0075,800.0076,100.0076,100.00355,634
16 Apr 202476,400.0077,700.0075,500.0077,000.0077,000.00266,193
15 Apr 202476,900.0078,100.0076,000.0077,100.0077,100.00274,880
12 Apr 202478,900.0080,100.0077,400.0077,600.0077,600.00421,932
11 Apr 202478,600.0080,600.0077,500.0079,600.0079,600.00359,357
09 Apr 202481,600.0082,000.0080,700.0080,800.0080,800.00378,747
08 Apr 202480,700.0081,000.0079,600.0080,600.0080,600.00221,875
05 Apr 202480,500.0081,500.0078,700.0080,100.0080,100.00463,078
04 Apr 202483,200.0083,600.0081,600.0082,300.0082,300.00305,063
03 Apr 202484,500.0084,500.0081,300.0082,200.0082,200.00373,280
02 Apr 202485,200.0086,300.0084,800.0085,500.0085,500.00212,341
01 Apr 202488,400.0088,600.0086,200.0086,600.0086,600.00175,392
29 Mar 202487,900.0089,100.0086,600.0087,500.0087,500.00233,338
28 Mar 202488,700.0088,700.0087,600.0087,600.0087,600.00244,326
27 Mar 202488,000.0090,000.0087,800.0089,200.0089,200.00207,116
26 Mar 202490,200.0091,400.0089,600.0089,900.0089,900.00198,728
25 Mar 202490,900.0090,900.0089,500.0089,800.0089,800.00164,908
22 Mar 202490,300.0092,500.0090,300.0090,400.0090,400.00188,487
21 Mar 202489,900.0092,100.0089,200.0091,300.0091,300.00260,531
20 Mar 202489,800.0090,500.0089,000.0089,100.0089,100.00175,463
19 Mar 202489,000.0089,700.0087,800.0089,100.0089,100.00307,990
18 Mar 202493,100.0094,700.0088,600.0089,600.0089,600.00652,430
15 Mar 202498,400.0099,500.0093,400.0094,900.0094,900.00589,886
14 Mar 2024100,200.00101,500.0098,200.00101,400.00101,400.00443,284
13 Mar 202496,700.00100,400.0096,000.0099,800.0099,800.00270,025
12 Mar 202498,600.0099,200.0095,300.0095,300.0095,300.00151,310
11 Mar 202494,300.0099,200.0094,300.0097,300.0097,300.00257,359
08 Mar 202498,300.0098,300.0094,800.0095,200.0095,200.00294,300
07 Mar 202494,300.0097,900.0093,900.0097,300.0097,300.00223,645
06 Mar 202493,500.0095,500.0093,100.0094,300.0094,300.00171,931
05 Mar 202493,800.0095,600.0093,100.0093,600.0093,600.00205,279
04 Mar 202493,500.0096,400.0092,700.0095,000.0095,000.00282,387
29 Feb 202493,700.0095,000.0093,000.0093,700.0093,700.00390,728
28 Feb 202492,500.0096,500.0091,200.0094,700.0094,700.00409,867
27 Feb 202494,400.0094,500.0092,200.0093,400.0093,400.00230,955
26 Feb 2024100,600.00100,600.0092,700.0093,900.0093,900.00604,229
23 Feb 202499,100.00102,700.0099,100.00101,500.00101,500.00438,973
22 Feb 202499,900.00100,100.0097,700.0099,000.0099,000.00314,203
21 Feb 2024100,600.00102,200.0098,600.00101,000.00101,000.00335,960
20 Feb 2024102,900.00103,300.0096,700.00101,600.00101,600.00637,308
19 Feb 202498,000.00103,600.0096,800.00103,500.00103,500.00808,969
16 Feb 202493,300.0096,500.0092,800.0096,500.0096,500.00325,404
15 Feb 202492,800.0093,500.0091,700.0093,200.0093,200.00268,657
14 Feb 202491,800.0093,500.0091,600.0092,000.0092,000.00249,458
13 Feb 202493,900.0094,900.0092,300.0093,000.0093,000.00424,591
08 Feb 202492,900.0094,500.0092,600.0094,000.0094,000.00412,281
07 Feb 202490,000.0094,200.0089,300.0093,900.0093,900.00861,867
06 Feb 202490,300.0091,800.0088,900.0090,200.0090,200.00363,460
05 Feb 202491,000.0092,700.0088,500.0091,200.0091,200.00667,586
02 Feb 202489,900.0092,400.0086,400.0092,100.0092,100.00972,696
01 Feb 202481,800.0093,700.0081,200.0088,100.0088,100.001,805,465
31 Jan 202477,500.0082,700.0076,800.0082,000.0082,000.001,310,120
30 Jan 202477,500.0079,900.0077,000.0077,700.0077,700.00840,371
29 Jan 202474,000.0076,700.0073,500.0075,800.0075,800.00474,271
26 Jan 202473,300.0074,300.0073,200.0073,700.0073,700.00174,559
25 Jan 202473,000.0074,100.0072,800.0073,600.0073,600.00590,749
24 Jan 202473,000.0073,500.0072,600.0073,000.0073,000.00307,856
23 Jan 202472,300.0073,100.0071,600.0073,000.0073,000.00265,352
22 Jan 202472,500.0072,600.0071,300.0071,700.0071,700.00213,732
19 Jan 202472,500.0073,400.0071,200.0072,200.0072,200.00383,174
18 Jan 202472,100.0073,000.0071,700.0072,100.0072,100.00439,025
17 Jan 202475,000.0075,300.0071,800.0072,200.0072,200.00598,265
16 Jan 202476,000.0076,400.0075,000.0075,200.0075,200.00257,242
15 Jan 202476,400.0077,200.0076,400.0077,000.0077,000.0041,501
12 Jan 202477,100.0077,300.0075,900.0076,300.0076,300.00341,783
11 Jan 202479,400.0079,500.0077,400.0077,400.0077,400.00298,902
10 Jan 202479,800.0080,500.0078,800.0078,800.0078,800.00157,218
09 Jan 202481,000.0081,000.0079,300.0079,500.0079,500.00161,600
08 Jan 202480,400.0080,800.0079,500.0079,700.0079,700.00122,049
05 Jan 202480,600.0081,000.0079,700.0079,700.0079,700.00135,407
04 Jan 202481,600.0081,900.0080,500.0080,700.0080,700.00143,659
03 Jan 202483,800.0084,500.0081,700.0081,700.0081,700.00204,529
02 Jan 202485,700.0086,000.0083,800.0084,800.0084,800.00152,447
28 Dec 202383,500.0085,900.0083,000.0085,900.0085,900.00261,319
27 Dec 202385,100.0086,200.0082,900.0083,100.0083,100.00254,699
27 Dec 20233100 Dividend
26 Dec 202386,600.0088,400.0086,600.0088,300.0085,200.00269,198
22 Dec 202386,400.0087,000.0085,800.0085,800.0082,787.77127,365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...