Singapore markets closed

LG Corp. (003550.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
74,000.00-500.00 (-0.67%)
At close: 03:30PM KST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202275,200.0075,900.0073,300.0074,000.0074,000.00438,934
29 Sept 202274,700.0076,200.0074,500.0074,500.0074,500.00229,115
28 Sept 202275,200.0075,700.0073,300.0073,800.0073,800.00313,809
27 Sept 202276,700.0076,700.0074,600.0076,400.0076,400.00305,932
26 Sept 202276,900.0077,500.0075,100.0076,200.0076,200.00218,083
23 Sept 202280,500.0080,500.0077,600.0077,600.0077,600.00125,363
22 Sept 202279,600.0079,900.0078,000.0079,700.0079,700.00172,255
21 Sept 202278,900.0080,500.0078,800.0079,800.0079,800.00143,128
20 Sept 202281,600.0081,900.0079,500.0080,100.0080,100.00167,899
19 Sept 202280,800.0081,400.0079,400.0079,800.0079,800.00120,672
16 Sept 202279,700.0080,900.0079,200.0080,800.0080,800.00176,839
15 Sept 202281,100.0081,700.0080,500.0080,700.0080,700.00165,173
14 Sept 202280,200.0081,100.0079,200.0080,700.0080,700.00217,207
13 Sept 202280,000.0081,600.0079,500.0081,600.0081,600.00322,952
08 Sept 202278,200.0078,400.0076,900.0078,000.0078,000.00235,644
07 Sept 202277,200.0078,000.0076,500.0077,600.0077,600.00261,922
06 Sept 202279,300.0079,300.0077,300.0078,600.0078,600.00307,439
05 Sept 202279,500.0080,200.0078,500.0079,300.0079,300.00102,358
02 Sept 202279,400.0080,000.0078,800.0078,800.0078,800.00266,487
01 Sept 202280,400.0080,800.0079,000.0079,700.0079,700.00307,624
31 Aug 202280,600.0082,000.0079,800.0082,000.0082,000.00425,644
30 Aug 202281,500.0082,000.0081,000.0081,500.0081,500.00127,797
29 Aug 202281,400.0081,700.0080,200.0080,700.0080,700.00148,140
26 Aug 202282,000.0084,100.0081,800.0083,100.0083,100.00179,376
25 Aug 202281,300.0083,200.0081,300.0083,000.0083,000.00138,910
24 Aug 202281,700.0082,700.0080,800.0081,300.0081,300.00154,796
23 Aug 202280,800.0081,900.0080,200.0081,700.0081,700.00160,102
22 Aug 202282,300.0083,300.0081,600.0082,100.0082,100.00154,463
19 Aug 202284,100.0084,800.0083,700.0083,800.0083,800.00169,303
18 Aug 202284,300.0085,000.0083,500.0084,300.0084,300.00124,006
17 Aug 202285,300.0085,500.0084,400.0084,600.0084,600.00183,420
16 Aug 202285,100.0085,800.0084,000.0084,400.0084,400.00255,048
12 Aug 202283,400.0084,500.0082,600.0084,500.0084,500.00234,167
11 Aug 202281,300.0083,400.0080,500.0083,400.0083,400.00345,901
10 Aug 202281,400.0081,400.0079,800.0080,500.0080,500.0089,640
09 Aug 202280,900.0081,300.0080,100.0080,700.0080,700.00108,929
08 Aug 202279,500.0080,900.0079,500.0080,800.0080,800.00118,195
05 Aug 202280,900.0081,300.0079,900.0080,200.0080,200.0090,632
04 Aug 202280,200.0080,700.0079,600.0080,400.0080,400.00154,300
03 Aug 202279,300.0080,400.0079,200.0080,200.0080,200.00180,948
02 Aug 202280,300.0080,500.0078,800.0079,800.0079,800.00158,585
01 Aug 202280,200.0081,700.0080,200.0081,100.0081,100.00211,542
29 Jul 202280,800.0082,000.0080,500.0081,100.0081,100.00183,546
28 Jul 202279,300.0080,500.0079,200.0080,500.0080,500.00156,860
27 Jul 202279,000.0080,000.0078,100.0079,900.0079,900.00130,250
26 Jul 202278,100.0078,900.0077,600.0078,800.0078,800.0088,505
25 Jul 202278,000.0079,200.0077,900.0078,700.0078,700.00118,647
22 Jul 202277,600.0078,600.0077,600.0078,300.0078,300.00169,463
21 Jul 202277,500.0078,800.0077,000.0077,600.0077,600.00186,244
20 Jul 202277,800.0078,800.0077,100.0078,800.0078,800.00173,732
19 Jul 202276,300.0078,100.0076,200.0077,000.0077,000.00138,665
18 Jul 202276,100.0077,400.0076,000.0076,700.0076,700.00133,526
15 Jul 202276,900.0076,900.0074,800.0075,900.0075,900.00181,131
14 Jul 202276,200.0077,400.0076,000.0076,000.0076,000.00225,050
13 Jul 202277,900.0078,400.0076,300.0076,800.0076,800.00216,291
12 Jul 202278,400.0079,000.0076,500.0076,900.0076,900.00166,886
11 Jul 202278,400.0079,200.0077,800.0078,300.0078,300.00129,487
08 Jul 202278,200.0079,400.0078,200.0078,400.0078,400.00201,762
07 Jul 202279,600.0079,700.0077,300.0078,700.0078,700.00224,909
06 Jul 202279,400.0080,900.0077,400.0077,800.0077,800.00270,194
05 Jul 202279,300.0080,900.0078,600.0080,800.0080,800.00262,482
04 Jul 202279,100.0079,500.0077,300.0078,500.0078,500.00227,337
01 Jul 202279,000.0080,800.0077,800.0078,600.0078,600.00280,501
30 Jun 202279,000.0080,000.0077,900.0077,900.0077,900.00363,380
29 Jun 202280,300.0080,900.0079,100.0079,300.0079,300.00283,084
28 Jun 202279,600.0081,000.0078,900.0081,000.0081,000.00253,770
27 Jun 202276,800.0079,900.0076,700.0079,500.0079,500.00241,476
24 Jun 202275,500.0077,800.0075,500.0076,700.0076,700.00268,252
23 Jun 202276,700.0077,500.0075,600.0075,800.0075,800.00331,946
22 Jun 202277,100.0077,700.0075,300.0075,600.0075,600.00343,081
21 Jun 202277,500.0078,600.0076,000.0077,600.0077,600.00295,841
20 Jun 202278,000.0078,300.0075,300.0075,900.0075,900.00216,021
17 Jun 202277,000.0078,700.0076,100.0078,000.0078,000.00281,782
16 Jun 202276,800.0079,900.0076,700.0077,500.0077,500.00246,087
15 Jun 202276,500.0077,200.0075,400.0076,200.0076,200.00289,979
14 Jun 202277,400.0077,500.0075,600.0077,000.0077,000.00251,534
13 Jun 202279,400.0079,800.0077,500.0077,800.0077,800.00217,420
10 Jun 202281,300.0081,600.0080,400.0080,800.0080,800.00302,694
09 Jun 202280,400.0081,600.0080,100.0081,400.0081,400.00581,520
08 Jun 202279,700.0081,000.0079,600.0080,700.0080,700.00180,525
07 Jun 202279,900.0080,900.0079,500.0080,300.0080,300.00355,128
03 Jun 202280,600.0081,100.0080,000.0080,100.0080,100.00202,543
02 Jun 202282,000.0082,000.0079,700.0080,200.0080,200.00341,482
31 May 202281,900.0081,900.0080,200.0080,200.0080,200.001,117,702
30 May 202277,400.0082,000.0077,200.0081,900.0081,900.001,023,699
27 May 202274,800.0075,100.0074,000.0074,700.0074,700.00178,710
26 May 202274,400.0076,000.0073,600.0074,000.0074,000.00187,473
25 May 202276,400.0076,400.0074,600.0075,400.0075,400.00121,100
24 May 202275,100.0076,000.0074,600.0075,100.0075,100.00148,283
23 May 202275,500.0076,200.0074,600.0075,400.0075,400.00146,725
20 May 202274,300.0076,900.0074,300.0076,000.0076,000.00235,263
19 May 202274,200.0075,400.0073,500.0074,400.0074,400.00263,435
18 May 202275,000.0075,900.0074,600.0075,200.0075,200.00196,858
17 May 202274,400.0076,600.0074,300.0075,300.0075,300.00237,851
16 May 202275,000.0075,000.0073,700.0074,400.0074,400.00157,091
13 May 202270,800.0075,000.0070,700.0075,000.0075,000.00474,540
12 May 202270,800.0071,200.0069,900.0069,900.0069,900.00324,238
11 May 202270,200.0071,200.0070,100.0070,700.0070,700.00168,605
10 May 202272,100.0072,200.0069,600.0070,900.0070,900.00274,237
06 May 202273,700.0074,000.0072,600.0072,800.0072,800.00192,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...