Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,435.67 +429.74 (+1.87%) CMC Crypto 200
526.66 +9.65 (+1.87%)
LG Corp. (003550.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 27 Dec 2022 | 82,700.00 | 83,100.00 | 80,900.00 | 81,900.00 | 81,900.00 | 152,922 |
| 26 Dec 2022 | 81,500.00 | 82,200.00 | 81,000.00 | 81,400.00 | 81,400.00 | 91,985 |
| 23 Dec 2022 | 80,500.00 | 82,400.00 | 79,800.00 | 82,100.00 | 82,100.00 | 166,471 |
| 22 Dec 2022 | 78,900.00 | 81,000.00 | 78,800.00 | 80,500.00 | 80,500.00 | 168,430 |
| 21 Dec 2022 | 79,800.00 | 80,400.00 | 78,800.00 | 79,000.00 | 79,000.00 | 68,650 |
| 20 Dec 2022 | 79,600.00 | 79,800.00 | 78,500.00 | 78,800.00 | 78,800.00 | 87,961 |
| 19 Dec 2022 | 79,000.00 | 80,500.00 | 79,000.00 | 79,600.00 | 79,600.00 | 96,882 |
| 16 Dec 2022 | 79,800.00 | 80,500.00 | 79,200.00 | 80,000.00 | 80,000.00 | 226,500 |
| 15 Dec 2022 | 81,000.00 | 81,200.00 | 80,100.00 | 80,200.00 | 80,200.00 | 119,407 |
| 14 Dec 2022 | 80,600.00 | 81,200.00 | 80,000.00 | 81,000.00 | 81,000.00 | 169,268 |
| 13 Dec 2022 | 79,900.00 | 80,500.00 | 78,700.00 | 79,400.00 | 79,400.00 | 134,976 |
| 12 Dec 2022 | 80,900.00 | 81,000.00 | 80,000.00 | 80,500.00 | 80,500.00 | 102,793 |
| 09 Dec 2022 | 79,800.00 | 80,800.00 | 79,000.00 | 80,400.00 | 80,400.00 | 132,583 |
| 08 Dec 2022 | 79,200.00 | 79,700.00 | 78,400.00 | 79,600.00 | 79,600.00 | 301,999 |
| 07 Dec 2022 | 79,400.00 | 79,700.00 | 78,100.00 | 78,500.00 | 78,500.00 | 151,717 |
| 06 Dec 2022 | 79,800.00 | 81,200.00 | 79,700.00 | 79,800.00 | 79,800.00 | 255,791 |
| 05 Dec 2022 | 82,300.00 | 83,100.00 | 80,100.00 | 80,800.00 | 80,800.00 | 230,041 |
| 02 Dec 2022 | 83,800.00 | 84,600.00 | 82,600.00 | 82,600.00 | 82,600.00 | 173,739 |
| 01 Dec 2022 | 84,600.00 | 85,500.00 | 84,400.00 | 84,600.00 | 84,600.00 | 137,506 |
| 30 Nov 2022 | 83,600.00 | 84,700.00 | 83,300.00 | 84,100.00 | 84,100.00 | 1,249,488 |
| 29 Nov 2022 | 84,500.00 | 84,900.00 | 83,200.00 | 84,700.00 | 84,700.00 | 95,309 |
| 28 Nov 2022 | 84,200.00 | 84,500.00 | 83,300.00 | 84,100.00 | 84,100.00 | 123,364 |
| 25 Nov 2022 | 85,000.00 | 85,200.00 | 84,400.00 | 85,000.00 | 85,000.00 | 111,240 |
| 24 Nov 2022 | 83,200.00 | 84,600.00 | 83,100.00 | 84,200.00 | 84,200.00 | 182,231 |
| 23 Nov 2022 | 83,100.00 | 83,900.00 | 82,500.00 | 82,900.00 | 82,900.00 | 149,309 |
| 22 Nov 2022 | 84,800.00 | 84,900.00 | 83,300.00 | 83,600.00 | 83,600.00 | 85,197 |
| 21 Nov 2022 | 83,600.00 | 84,900.00 | 82,300.00 | 84,900.00 | 84,900.00 | 131,899 |
| 18 Nov 2022 | 83,600.00 | 84,900.00 | 83,100.00 | 83,300.00 | 83,300.00 | 119,704 |
| 17 Nov 2022 | 85,900.00 | 86,100.00 | 84,000.00 | 84,000.00 | 84,000.00 | 118,196 |
| 16 Nov 2022 | 85,100.00 | 85,900.00 | 82,800.00 | 85,900.00 | 85,900.00 | 237,822 |
| 15 Nov 2022 | 84,400.00 | 85,300.00 | 83,800.00 | 85,100.00 | 85,100.00 | 165,939 |
| 14 Nov 2022 | 83,300.00 | 84,400.00 | 83,100.00 | 83,800.00 | 83,800.00 | 140,748 |
| 11 Nov 2022 | 83,500.00 | 84,000.00 | 82,900.00 | 83,400.00 | 83,400.00 | 185,331 |
| 10 Nov 2022 | 82,500.00 | 82,800.00 | 81,700.00 | 82,300.00 | 82,300.00 | 202,868 |
| 09 Nov 2022 | 82,500.00 | 82,600.00 | 81,600.00 | 82,400.00 | 82,400.00 | 147,751 |
| 08 Nov 2022 | 82,400.00 | 82,500.00 | 81,000.00 | 81,800.00 | 81,800.00 | 127,288 |
| 07 Nov 2022 | 80,600.00 | 81,600.00 | 80,000.00 | 81,600.00 | 81,600.00 | 168,226 |
| 04 Nov 2022 | 79,900.00 | 81,200.00 | 78,900.00 | 80,600.00 | 80,600.00 | 195,786 |
| 03 Nov 2022 | 80,100.00 | 81,500.00 | 78,700.00 | 80,800.00 | 80,800.00 | 192,666 |
| 02 Nov 2022 | 81,500.00 | 81,600.00 | 79,500.00 | 81,100.00 | 81,100.00 | 201,214 |
| 01 Nov 2022 | 78,700.00 | 81,700.00 | 78,300.00 | 81,400.00 | 81,400.00 | 167,987 |
| 31 Oct 2022 | 79,700.00 | 80,000.00 | 77,500.00 | 79,200.00 | 79,200.00 | 176,937 |
| 28 Oct 2022 | 79,800.00 | 80,700.00 | 78,600.00 | 79,000.00 | 79,000.00 | 192,431 |
| 27 Oct 2022 | 78,900.00 | 79,800.00 | 78,000.00 | 79,500.00 | 79,500.00 | 192,517 |
| 26 Oct 2022 | 76,500.00 | 77,900.00 | 75,900.00 | 77,800.00 | 77,800.00 | 192,840 |
| 25 Oct 2022 | 78,800.00 | 78,800.00 | 75,600.00 | 77,300.00 | 77,300.00 | 154,434 |
| 24 Oct 2022 | 79,600.00 | 80,200.00 | 77,600.00 | 78,900.00 | 78,900.00 | 188,672 |
| 21 Oct 2022 | 78,200.00 | 79,100.00 | 77,600.00 | 77,800.00 | 77,800.00 | 147,263 |
| 20 Oct 2022 | 78,700.00 | 79,400.00 | 77,900.00 | 78,800.00 | 78,800.00 | 108,415 |
| 19 Oct 2022 | 78,800.00 | 79,800.00 | 78,000.00 | 79,800.00 | 79,800.00 | 172,766 |
| 18 Oct 2022 | 80,200.00 | 80,300.00 | 78,100.00 | 78,800.00 | 78,800.00 | 180,599 |
| 17 Oct 2022 | 76,800.00 | 79,000.00 | 75,700.00 | 78,900.00 | 78,900.00 | 198,896 |
| 14 Oct 2022 | 77,200.00 | 78,500.00 | 76,500.00 | 76,900.00 | 76,900.00 | 173,437 |
| 13 Oct 2022 | 78,100.00 | 78,200.00 | 76,600.00 | 76,600.00 | 76,600.00 | 267,565 |
| 12 Oct 2022 | 75,000.00 | 78,500.00 | 74,700.00 | 78,500.00 | 78,500.00 | 281,818 |
| 11 Oct 2022 | 76,100.00 | 76,100.00 | 73,600.00 | 75,700.00 | 75,700.00 | 231,147 |
| 07 Oct 2022 | 74,500.00 | 76,900.00 | 74,400.00 | 76,800.00 | 76,800.00 | 318,966 |
| 06 Oct 2022 | 75,700.00 | 76,300.00 | 74,800.00 | 75,700.00 | 75,700.00 | 146,628 |
| 05 Oct 2022 | 77,000.00 | 77,500.00 | 74,700.00 | 75,100.00 | 75,100.00 | 225,072 |
| 04 Oct 2022 | 74,100.00 | 76,600.00 | 73,500.00 | 76,300.00 | 76,300.00 | 181,290 |
| 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 |
| *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.
