003550.KS - LG Corp.
KSE - KSE Delayed Price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 88,600.00 | 89,600.00 | 88,000.00 | 89,300.00 | 89,300.00 | 130,120 |
| 02 Jun 2023 | 87,700.00 | 88,500.00 | 86,700.00 | 88,400.00 | 88,400.00 | 167,915 |
| 01 Jun 2023 | 86,400.00 | 87,700.00 | 86,300.00 | 86,800.00 | 86,800.00 | 168,848 |
| 31 May 2023 | 87,500.00 | 88,200.00 | 85,700.00 | 86,000.00 | 86,000.00 | 545,415 |
| 30 May 2023 | 87,500.00 | 89,000.00 | 86,100.00 | 88,100.00 | 88,100.00 | 230,434 |
| 26 May 2023 | 86,800.00 | 87,400.00 | 86,600.00 | 87,200.00 | 87,200.00 | 122,530 |
| 25 May 2023 | 88,400.00 | 89,300.00 | 87,200.00 | 87,400.00 | 87,400.00 | 223,544 |
| 24 May 2023 | 88,100.00 | 89,300.00 | 87,500.00 | 89,100.00 | 89,100.00 | 107,185 |
| 23 May 2023 | 89,400.00 | 89,700.00 | 88,300.00 | 88,700.00 | 88,700.00 | 127,308 |
| 22 May 2023 | 89,700.00 | 90,200.00 | 88,600.00 | 89,000.00 | 89,000.00 | 137,813 |
| 19 May 2023 | 89,000.00 | 90,400.00 | 88,800.00 | 89,300.00 | 89,300.00 | 209,969 |
| 18 May 2023 | 88,100.00 | 89,900.00 | 88,100.00 | 89,400.00 | 89,400.00 | 141,103 |
| 17 May 2023 | 87,300.00 | 89,500.00 | 87,200.00 | 88,700.00 | 88,700.00 | 160,528 |
| 16 May 2023 | 87,300.00 | 88,500.00 | 87,300.00 | 87,900.00 | 87,900.00 | 88,149 |
| 15 May 2023 | 87,700.00 | 88,600.00 | 87,300.00 | 88,300.00 | 88,300.00 | 128,468 |
| 12 May 2023 | 90,600.00 | 90,900.00 | 87,400.00 | 88,400.00 | 88,400.00 | 200,515 |
| 11 May 2023 | 91,100.00 | 91,600.00 | 90,500.00 | 91,000.00 | 91,000.00 | 187,528 |
| 10 May 2023 | 90,600.00 | 91,700.00 | 90,300.00 | 91,100.00 | 91,100.00 | 209,121 |
| 09 May 2023 | 90,300.00 | 90,700.00 | 89,300.00 | 90,100.00 | 90,100.00 | 154,353 |
| 08 May 2023 | 89,700.00 | 90,700.00 | 89,200.00 | 90,200.00 | 90,200.00 | 211,902 |
| 04 May 2023 | 88,100.00 | 90,000.00 | 87,500.00 | 89,100.00 | 89,100.00 | 196,087 |
| 03 May 2023 | 88,400.00 | 89,300.00 | 87,600.00 | 88,600.00 | 88,600.00 | 204,264 |
| 02 May 2023 | 86,500.00 | 88,900.00 | 86,500.00 | 88,600.00 | 88,600.00 | 163,799 |
| 28 Apr 2023 | 86,400.00 | 87,900.00 | 86,100.00 | 87,400.00 | 87,400.00 | 202,180 |
| 27 Apr 2023 | 86,000.00 | 87,200.00 | 85,700.00 | 86,300.00 | 86,300.00 | 200,721 |
| 26 Apr 2023 | 87,000.00 | 87,800.00 | 85,500.00 | 85,900.00 | 85,900.00 | 149,013 |
| 25 Apr 2023 | 88,300.00 | 88,300.00 | 86,000.00 | 86,400.00 | 86,400.00 | 175,972 |
| 24 Apr 2023 | 88,600.00 | 88,600.00 | 87,300.00 | 87,700.00 | 87,700.00 | 128,127 |
| 21 Apr 2023 | 89,700.00 | 90,900.00 | 88,000.00 | 88,700.00 | 88,700.00 | 260,529 |
| 20 Apr 2023 | 91,700.00 | 91,700.00 | 89,500.00 | 90,300.00 | 90,300.00 | 219,034 |
| 19 Apr 2023 | 90,500.00 | 92,700.00 | 90,400.00 | 91,700.00 | 91,700.00 | 265,067 |
| 18 Apr 2023 | 88,200.00 | 92,300.00 | 88,100.00 | 91,000.00 | 91,000.00 | 431,912 |
| 17 Apr 2023 | 91,000.00 | 91,400.00 | 88,000.00 | 88,400.00 | 88,400.00 | 452,965 |
| 14 Apr 2023 | 93,000.00 | 93,200.00 | 88,400.00 | 92,100.00 | 92,100.00 | 672,497 |
| 13 Apr 2023 | 96,700.00 | 97,700.00 | 91,000.00 | 93,000.00 | 93,000.00 | 1,316,446 |
| 12 Apr 2023 | 85,300.00 | 98,000.00 | 85,300.00 | 93,500.00 | 93,500.00 | 1,527,113 |
| 11 Apr 2023 | 84,100.00 | 86,300.00 | 83,500.00 | 85,400.00 | 85,400.00 | 302,369 |
| 10 Apr 2023 | 83,200.00 | 85,200.00 | 82,900.00 | 84,500.00 | 84,500.00 | 173,108 |
| 07 Apr 2023 | 82,700.00 | 83,800.00 | 82,300.00 | 83,600.00 | 83,600.00 | 177,638 |
| 06 Apr 2023 | 83,800.00 | 84,300.00 | 82,700.00 | 82,800.00 | 82,800.00 | 209,660 |
| 05 Apr 2023 | 84,700.00 | 85,300.00 | 84,000.00 | 84,300.00 | 84,300.00 | 179,610 |
| 04 Apr 2023 | 83,400.00 | 84,900.00 | 82,900.00 | 84,600.00 | 84,600.00 | 215,582 |
| 03 Apr 2023 | 82,600.00 | 83,400.00 | 82,000.00 | 83,200.00 | 83,200.00 | 229,308 |
| 31 Mar 2023 | 81,700.00 | 83,300.00 | 81,300.00 | 82,800.00 | 82,800.00 | 311,357 |
| 30 Mar 2023 | 83,300.00 | 83,800.00 | 81,200.00 | 81,600.00 | 81,600.00 | 308,791 |
| 29 Mar 2023 | 83,700.00 | 84,400.00 | 82,700.00 | 83,500.00 | 83,500.00 | 193,279 |
| 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 |
| *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.