003550.KS - LG Corp.

KSE - KSE Delayed Price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202388,600.0089,600.0088,000.0089,300.0089,300.00130,120
02 Jun 202387,700.0088,500.0086,700.0088,400.0088,400.00167,915
01 Jun 202386,400.0087,700.0086,300.0086,800.0086,800.00168,848
31 May 202387,500.0088,200.0085,700.0086,000.0086,000.00545,415
30 May 202387,500.0089,000.0086,100.0088,100.0088,100.00230,434
26 May 202386,800.0087,400.0086,600.0087,200.0087,200.00122,530
25 May 202388,400.0089,300.0087,200.0087,400.0087,400.00223,544
24 May 202388,100.0089,300.0087,500.0089,100.0089,100.00107,185
23 May 202389,400.0089,700.0088,300.0088,700.0088,700.00127,308
22 May 202389,700.0090,200.0088,600.0089,000.0089,000.00137,813
19 May 202389,000.0090,400.0088,800.0089,300.0089,300.00209,969
18 May 202388,100.0089,900.0088,100.0089,400.0089,400.00141,103
17 May 202387,300.0089,500.0087,200.0088,700.0088,700.00160,528
16 May 202387,300.0088,500.0087,300.0087,900.0087,900.0088,149
15 May 202387,700.0088,600.0087,300.0088,300.0088,300.00128,468
12 May 202390,600.0090,900.0087,400.0088,400.0088,400.00200,515
11 May 202391,100.0091,600.0090,500.0091,000.0091,000.00187,528
10 May 202390,600.0091,700.0090,300.0091,100.0091,100.00209,121
09 May 202390,300.0090,700.0089,300.0090,100.0090,100.00154,353
08 May 202389,700.0090,700.0089,200.0090,200.0090,200.00211,902
04 May 202388,100.0090,000.0087,500.0089,100.0089,100.00196,087
03 May 202388,400.0089,300.0087,600.0088,600.0088,600.00204,264
02 May 202386,500.0088,900.0086,500.0088,600.0088,600.00163,799
28 Apr 202386,400.0087,900.0086,100.0087,400.0087,400.00202,180
27 Apr 202386,000.0087,200.0085,700.0086,300.0086,300.00200,721
26 Apr 202387,000.0087,800.0085,500.0085,900.0085,900.00149,013
25 Apr 202388,300.0088,300.0086,000.0086,400.0086,400.00175,972
24 Apr 202388,600.0088,600.0087,300.0087,700.0087,700.00128,127
21 Apr 202389,700.0090,900.0088,000.0088,700.0088,700.00260,529
20 Apr 202391,700.0091,700.0089,500.0090,300.0090,300.00219,034
19 Apr 202390,500.0092,700.0090,400.0091,700.0091,700.00265,067
18 Apr 202388,200.0092,300.0088,100.0091,000.0091,000.00431,912
17 Apr 202391,000.0091,400.0088,000.0088,400.0088,400.00452,965
14 Apr 202393,000.0093,200.0088,400.0092,100.0092,100.00672,497
13 Apr 202396,700.0097,700.0091,000.0093,000.0093,000.001,316,446
12 Apr 202385,300.0098,000.0085,300.0093,500.0093,500.001,527,113
11 Apr 202384,100.0086,300.0083,500.0085,400.0085,400.00302,369
10 Apr 202383,200.0085,200.0082,900.0084,500.0084,500.00173,108
07 Apr 202382,700.0083,800.0082,300.0083,600.0083,600.00177,638
06 Apr 202383,800.0084,300.0082,700.0082,800.0082,800.00209,660
05 Apr 202384,700.0085,300.0084,000.0084,300.0084,300.00179,610
04 Apr 202383,400.0084,900.0082,900.0084,600.0084,600.00215,582
03 Apr 202382,600.0083,400.0082,000.0083,200.0083,200.00229,308
31 Mar 202381,700.0083,300.0081,300.0082,800.0082,800.00311,357
30 Mar 202383,300.0083,800.0081,200.0081,600.0081,600.00308,791
29 Mar 202383,700.0084,400.0082,700.0083,500.0083,500.00193,279
28 Mar 202382,500.0083,900.0082,500.0083,200.0083,200.00163,432
27 Mar 202383,500.0083,800.0082,000.0083,000.0083,000.00179,839
24 Mar 202382,500.0083,700.0082,400.0083,000.0083,000.00203,166
23 Mar 202383,400.0084,200.0082,000.0083,800.0083,800.00343,308
22 Mar 202385,600.0085,700.0083,000.0083,800.0083,800.00493,323
21 Mar 202387,000.0088,000.0085,000.0085,700.0085,700.00360,866
20 Mar 202390,000.0090,100.0086,200.0087,000.0087,000.00341,713
17 Mar 202391,700.0091,800.0089,400.0090,500.0090,500.00647,892
16 Mar 202387,600.0091,900.0087,300.0090,900.0090,900.00803,531
15 Mar 202385,400.0088,800.0084,400.0088,600.0088,600.00554,268
14 Mar 202386,200.0088,100.0084,800.0085,300.0085,300.00605,237
13 Mar 202388,200.0092,600.0085,800.0088,300.0088,300.001,294,831
10 Mar 202380,000.0089,000.0079,500.0085,900.0085,900.001,407,001
09 Mar 202382,400.0082,800.0080,000.0080,600.0080,600.00329,197
08 Mar 202381,000.0082,700.0080,500.0082,400.0082,400.00263,821
07 Mar 202383,200.0084,100.0081,900.0082,100.0082,100.00139,962
06 Mar 202384,100.0084,200.0082,900.0083,400.0083,400.00195,499
03 Mar 202382,600.0083,600.0082,200.0083,100.0083,100.00162,252
02 Mar 202380,700.0083,400.0080,500.0083,200.0083,200.00308,145
28 Feb 202383,200.0083,900.0081,300.0082,300.0082,300.00292,162
27 Feb 202383,500.0084,800.0082,200.0082,400.0082,400.00208,758
24 Feb 202383,700.0085,100.0083,700.0084,800.0084,800.00103
23 Feb 202381,800.0084,700.0081,700.0084,400.0084,400.00238
22 Feb 202382,900.0082,900.0081,600.0081,800.0081,800.00186
21 Feb 202381,500.0083,800.0081,100.0083,600.0083,600.00118
20 Feb 202381,300.0082,100.0080,300.0082,000.0082,000.0063
17 Feb 202381,000.0082,500.0081,000.0081,600.0081,600.00122,205
16 Feb 202380,900.0082,400.0080,400.0082,100.0082,100.00511
15 Feb 202381,000.0081,300.0080,400.0080,900.0080,900.0055
14 Feb 202381,700.0082,000.0080,200.0080,900.0080,900.00355
13 Feb 202379,500.0081,400.0079,200.0081,200.0081,200.0030
10 Feb 202380,200.0081,100.0079,200.0081,200.0081,200.0087
09 Feb 202382,000.0083,000.0080,900.0081,200.0081,200.00569
08 Feb 202380,200.0082,900.0080,200.0082,200.0082,200.00217,428
07 Feb 202380,000.0080,700.0079,800.0080,300.0080,300.00500
06 Feb 202380,800.0081,700.0079,800.0080,200.0080,200.00268
03 Feb 202380,800.0082,000.0079,700.0081,700.0081,700.00505
02 Feb 202381,500.0082,200.0080,400.0081,200.0081,200.00112
01 Feb 202383,400.0083,800.0080,400.0081,100.0081,100.00481
31 Jan 202383,900.0084,400.0082,400.0082,900.0082,900.00121
30 Jan 202383,500.0084,100.0082,800.0083,500.0083,500.0085
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...