Singapore markets open in 3 hours 39 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,900.11 -11.63 (-0.30%) Dow
31,438.26 -62.42 (-0.20%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,893.28 -469.20 (-2.20%) CMC Crypto 200
455.80 -6.00 (-1.30%)
LG Corp. (003550.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 76,800.00 | 79,900.00 | 76,700.00 | 79,500.00 | 79,500.00 | 241,476 |
| 24 Jun 2022 | 75,500.00 | 77,800.00 | 75,500.00 | 76,700.00 | 76,700.00 | 268,252 |
| 23 Jun 2022 | 76,700.00 | 77,500.00 | 75,600.00 | 75,800.00 | 75,800.00 | 331,946 |
| 22 Jun 2022 | 77,100.00 | 77,700.00 | 75,300.00 | 75,600.00 | 75,600.00 | 343,081 |
| 21 Jun 2022 | 77,500.00 | 78,600.00 | 76,000.00 | 77,600.00 | 77,600.00 | 295,841 |
| 20 Jun 2022 | 78,000.00 | 78,300.00 | 75,300.00 | 75,900.00 | 75,900.00 | 216,021 |
| 17 Jun 2022 | 77,000.00 | 78,700.00 | 76,100.00 | 78,000.00 | 78,000.00 | 281,782 |
| 16 Jun 2022 | 76,800.00 | 79,900.00 | 76,700.00 | 77,500.00 | 77,500.00 | 246,087 |
| 15 Jun 2022 | 76,500.00 | 77,200.00 | 75,400.00 | 76,200.00 | 76,200.00 | 289,979 |
| 14 Jun 2022 | 77,400.00 | 77,500.00 | 75,600.00 | 77,000.00 | 77,000.00 | 251,534 |
| 13 Jun 2022 | 79,400.00 | 79,800.00 | 77,500.00 | 77,800.00 | 77,800.00 | 217,420 |
| 10 Jun 2022 | 81,300.00 | 81,600.00 | 80,400.00 | 80,800.00 | 80,800.00 | 302,694 |
| 09 Jun 2022 | 80,400.00 | 81,600.00 | 80,100.00 | 81,400.00 | 81,400.00 | 581,520 |
| 08 Jun 2022 | 79,700.00 | 81,000.00 | 79,600.00 | 80,700.00 | 80,700.00 | 180,525 |
| 07 Jun 2022 | 79,900.00 | 80,900.00 | 79,500.00 | 80,300.00 | 80,300.00 | 355,128 |
| 03 Jun 2022 | 80,600.00 | 81,100.00 | 80,000.00 | 80,100.00 | 80,100.00 | 202,543 |
| 02 Jun 2022 | 82,000.00 | 82,000.00 | 79,700.00 | 80,200.00 | 80,200.00 | 341,482 |
| 31 May 2022 | 81,900.00 | 81,900.00 | 80,200.00 | 80,200.00 | 80,200.00 | 1,117,702 |
| 30 May 2022 | 77,400.00 | 82,000.00 | 77,200.00 | 81,900.00 | 81,900.00 | 1,023,699 |
| 27 May 2022 | 74,800.00 | 75,100.00 | 74,000.00 | 74,700.00 | 74,700.00 | 178,710 |
| 26 May 2022 | 74,400.00 | 76,000.00 | 73,600.00 | 74,000.00 | 74,000.00 | 187,473 |
| 25 May 2022 | 76,400.00 | 76,400.00 | 74,600.00 | 75,400.00 | 75,400.00 | 121,100 |
| 24 May 2022 | 75,100.00 | 76,000.00 | 74,600.00 | 75,100.00 | 75,100.00 | 148,283 |
| 23 May 2022 | 75,500.00 | 76,200.00 | 74,600.00 | 75,400.00 | 75,400.00 | 146,725 |
| 20 May 2022 | 74,300.00 | 76,900.00 | 74,300.00 | 76,000.00 | 76,000.00 | 235,263 |
| 19 May 2022 | 74,200.00 | 75,400.00 | 73,500.00 | 74,400.00 | 74,400.00 | 263,435 |
| 18 May 2022 | 75,000.00 | 75,900.00 | 74,600.00 | 75,200.00 | 75,200.00 | 196,858 |
| 17 May 2022 | 74,400.00 | 76,600.00 | 74,300.00 | 75,300.00 | 75,300.00 | 237,851 |
| 16 May 2022 | 75,000.00 | 75,000.00 | 73,700.00 | 74,400.00 | 74,400.00 | 157,091 |
| 13 May 2022 | 70,800.00 | 75,000.00 | 70,700.00 | 75,000.00 | 75,000.00 | 474,540 |
| 12 May 2022 | 70,800.00 | 71,200.00 | 69,900.00 | 69,900.00 | 69,900.00 | 324,238 |
| 11 May 2022 | 70,200.00 | 71,200.00 | 70,100.00 | 70,700.00 | 70,700.00 | 168,605 |
| 10 May 2022 | 72,100.00 | 72,200.00 | 69,600.00 | 70,900.00 | 70,900.00 | 274,237 |
| 06 May 2022 | 73,700.00 | 74,000.00 | 72,600.00 | 72,800.00 | 72,800.00 | 192,431 |
| 04 May 2022 | 73,500.00 | 74,500.00 | 73,400.00 | 74,000.00 | 74,000.00 | 151,006 |
| 03 May 2022 | 73,100.00 | 74,100.00 | 73,100.00 | 73,600.00 | 73,600.00 | 120,969 |
| 02 May 2022 | 72,700.00 | 73,800.00 | 72,600.00 | 73,800.00 | 73,800.00 | 118,119 |
| 29 Apr 2022 | 72,600.00 | 73,400.00 | 72,500.00 | 73,300.00 | 73,300.00 | 252,247 |
| 28 Apr 2022 | 71,900.00 | 73,100.00 | 71,500.00 | 73,100.00 | 73,100.00 | 247,673 |
| 27 Apr 2022 | 71,100.00 | 71,700.00 | 70,700.00 | 71,400.00 | 71,400.00 | 216,299 |
| 26 Apr 2022 | 73,400.00 | 73,400.00 | 72,400.00 | 72,700.00 | 72,700.00 | 185,533 |
| 25 Apr 2022 | 73,000.00 | 74,000.00 | 72,700.00 | 72,800.00 | 72,800.00 | 192,840 |
| 22 Apr 2022 | 74,200.00 | 74,300.00 | 73,600.00 | 73,800.00 | 73,800.00 | 168,464 |
| 21 Apr 2022 | 75,100.00 | 75,200.00 | 74,200.00 | 75,100.00 | 75,100.00 | 174,414 |
| 20 Apr 2022 | 73,300.00 | 75,000.00 | 73,300.00 | 74,400.00 | 74,400.00 | 176,968 |
| 19 Apr 2022 | 73,300.00 | 73,800.00 | 73,000.00 | 73,600.00 | 73,600.00 | 116,000 |
| 18 Apr 2022 | 72,700.00 | 73,400.00 | 72,300.00 | 73,100.00 | 73,100.00 | 120,298 |
| 15 Apr 2022 | 73,700.00 | 74,400.00 | 72,900.00 | 73,300.00 | 73,300.00 | 146,515 |
| 14 Apr 2022 | 74,600.00 | 75,200.00 | 74,200.00 | 74,800.00 | 74,800.00 | 153,254 |
| 13 Apr 2022 | 73,500.00 | 74,800.00 | 73,000.00 | 74,800.00 | 74,800.00 | 119,235 |
| 12 Apr 2022 | 74,900.00 | 74,900.00 | 72,600.00 | 72,900.00 | 72,900.00 | 213,766 |
| 11 Apr 2022 | 74,200.00 | 75,600.00 | 74,100.00 | 74,900.00 | 74,900.00 | 155,604 |
| 08 Apr 2022 | 74,200.00 | 74,600.00 | 73,600.00 | 74,500.00 | 74,500.00 | 140,302 |
| 07 Apr 2022 | 74,000.00 | 74,400.00 | 73,100.00 | 73,800.00 | 73,800.00 | 207,878 |
| 06 Apr 2022 | 75,100.00 | 75,900.00 | 74,600.00 | 74,800.00 | 74,800.00 | 152,048 |
| 05 Apr 2022 | 75,200.00 | 75,800.00 | 74,700.00 | 75,300.00 | 75,300.00 | 128,510 |
| 04 Apr 2022 | 75,500.00 | 76,100.00 | 74,700.00 | 75,500.00 | 75,500.00 | 177,793 |
| 01 Apr 2022 | 76,500.00 | 77,000.00 | 75,400.00 | 76,200.00 | 76,200.00 | 237,282 |
| 31 Mar 2022 | 75,300.00 | 76,400.00 | 75,000.00 | 76,400.00 | 76,400.00 | 306,621 |
| 30 Mar 2022 | 75,700.00 | 75,700.00 | 74,600.00 | 74,800.00 | 74,800.00 | 236,561 |
| 29 Mar 2022 | 75,400.00 | 75,600.00 | 74,700.00 | 75,100.00 | 75,100.00 | 173,596 |
| 28 Mar 2022 | 73,300.00 | 74,900.00 | 73,000.00 | 74,600.00 | 74,600.00 | 250,772 |
| 25 Mar 2022 | 74,800.00 | 75,400.00 | 73,900.00 | 74,200.00 | 74,200.00 | 203,758 |
| 24 Mar 2022 | 74,500.00 | 75,500.00 | 74,500.00 | 75,500.00 | 75,500.00 | 163,016 |
| 23 Mar 2022 | 75,100.00 | 75,500.00 | 74,700.00 | 75,300.00 | 75,300.00 | 174,000 |
| 22 Mar 2022 | 74,100.00 | 74,600.00 | 73,700.00 | 74,400.00 | 74,400.00 | 207,271 |
| 21 Mar 2022 | 75,000.00 | 75,400.00 | 73,500.00 | 73,600.00 | 73,600.00 | 163,982 |
| 18 Mar 2022 | 73,100.00 | 75,500.00 | 73,000.00 | 75,300.00 | 75,300.00 | 387,159 |
| 17 Mar 2022 | 72,500.00 | 72,500.00 | 72,500.00 | 72,500.00 | 72,500.00 | - |
| 16 Mar 2022 | 71,100.00 | 72,500.00 | 70,800.00 | 72,500.00 | 72,500.00 | 290,584 |
| 15 Mar 2022 | 72,400.00 | 72,400.00 | 72,400.00 | 72,400.00 | 72,400.00 | - |
| 14 Mar 2022 | 73,200.00 | 73,700.00 | 72,000.00 | 72,400.00 | 72,400.00 | 194,752 |
| 11 Mar 2022 | 73,300.00 | 73,800.00 | 73,000.00 | 73,600.00 | 73,600.00 | 197,369 |
| 10 Mar 2022 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | - |
| 08 Mar 2022 | 72,900.00 | 73,600.00 | 72,400.00 | 73,000.00 | 73,000.00 | 242,903 |
| 07 Mar 2022 | 73,300.00 | 74,400.00 | 73,100.00 | 73,200.00 | 73,200.00 | 305,662 |
| 04 Mar 2022 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | - |
| 03 Mar 2022 | 73,600.00 | 74,500.00 | 72,500.00 | 74,100.00 | 74,100.00 | 287,319 |
| 02 Mar 2022 | 74,900.00 | 75,300.00 | 74,000.00 | 74,000.00 | 74,000.00 | 210,499 |
| 28 Feb 2022 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | - |
| 25 Feb 2022 | 74,300.00 | 75,000.00 | 73,800.00 | 74,100.00 | 74,100.00 | 188,551 |
| 24 Feb 2022 | 75,000.00 | 75,200.00 | 72,900.00 | 73,700.00 | 73,700.00 | 312,305 |
| 23 Feb 2022 | 77,200.00 | 77,200.00 | 77,200.00 | 77,200.00 | 77,200.00 | - |
| 22 Feb 2022 | 77,200.00 | 77,200.00 | 77,200.00 | 77,200.00 | 77,200.00 | - |
| 21 Feb 2022 | 77,200.00 | 77,200.00 | 77,200.00 | 77,200.00 | 77,200.00 | - |
| 18 Feb 2022 | 76,100.00 | 77,900.00 | 76,000.00 | 77,200.00 | 77,200.00 | 208,507 |
| 17 Feb 2022 | 76,800.00 | 78,200.00 | 76,100.00 | 77,000.00 | 77,000.00 | 281,807 |
| 16 Feb 2022 | 76,000.00 | 76,700.00 | 75,900.00 | 76,300.00 | 76,300.00 | 189,127 |
| 15 Feb 2022 | 75,500.00 | 76,100.00 | 75,400.00 | 75,500.00 | 75,500.00 | 215,429 |
| 14 Feb 2022 | 73,900.00 | 75,700.00 | 73,800.00 | 75,500.00 | 75,500.00 | 364,286 |
| 11 Feb 2022 | 77,000.00 | 77,300.00 | 74,400.00 | 75,000.00 | 75,000.00 | 645,124 |
| 10 Feb 2022 | 77,200.00 | 78,200.00 | 77,000.00 | 77,800.00 | 77,800.00 | 275,077 |
| 09 Feb 2022 | 76,200.00 | 76,200.00 | 76,200.00 | 76,200.00 | 76,200.00 | - |
| 08 Feb 2022 | 76,200.00 | 76,200.00 | 76,200.00 | 76,200.00 | 76,200.00 | - |
| 07 Feb 2022 | 77,100.00 | 77,100.00 | 75,700.00 | 76,200.00 | 76,200.00 | 224,120 |
| 04 Feb 2022 | 75,000.00 | 76,500.00 | 74,700.00 | 76,300.00 | 76,300.00 | 249,415 |
| 03 Feb 2022 | 74,800.00 | 76,300.00 | 74,500.00 | 74,600.00 | 74,600.00 | 225,616 |
| 28 Jan 2022 | 73,200.00 | 74,500.00 | 71,900.00 | 74,000.00 | 74,000.00 | 393,314 |
| 27 Jan 2022 | 75,000.00 | 76,300.00 | 72,000.00 | 72,200.00 | 72,200.00 | 472,284 |
| 26 Jan 2022 | 74,400.00 | 74,400.00 | 74,400.00 | 74,400.00 | 74,400.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
