Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,666.91 +2,268.75 (+3.70%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
LG Electronics Inc. (066575.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 42,850.00 | 42,850.00 | 42,550.00 | 42,600.00 | 42,600.00 | 12,730 |
| 02 May 2024 | 42,900.00 | 42,900.00 | 42,300.00 | 42,450.00 | 42,450.00 | 33,834 |
| 30 Apr 2024 | 42,600.00 | 43,000.00 | 42,600.00 | 43,000.00 | 43,000.00 | 18,845 |
| 29 Apr 2024 | 42,600.00 | 42,850.00 | 42,450.00 | 42,700.00 | 42,700.00 | 35,720 |
| 26 Apr 2024 | 42,700.00 | 42,700.00 | 42,000.00 | 42,600.00 | 42,600.00 | 12,334 |
| 25 Apr 2024 | 42,700.00 | 42,700.00 | 42,250.00 | 42,450.00 | 42,450.00 | 35,627 |
| 24 Apr 2024 | 43,000.00 | 43,050.00 | 42,400.00 | 42,700.00 | 42,700.00 | 35,187 |
| 23 Apr 2024 | 42,800.00 | 42,900.00 | 42,350.00 | 42,750.00 | 42,750.00 | 17,615 |
| 22 Apr 2024 | 42,350.00 | 42,550.00 | 42,250.00 | 42,450.00 | 42,450.00 | 16,601 |
| 19 Apr 2024 | 42,700.00 | 42,750.00 | 41,700.00 | 42,350.00 | 42,350.00 | 25,848 |
| 18 Apr 2024 | 41,950.00 | 42,900.00 | 41,700.00 | 42,900.00 | 42,900.00 | 33,108 |
| 17 Apr 2024 | 41,500.00 | 42,150.00 | 41,500.00 | 42,150.00 | 42,150.00 | 23,687 |
| 16 Apr 2024 | 43,250.00 | 43,250.00 | 41,900.00 | 41,950.00 | 41,950.00 | 69,185 |
| 15 Apr 2024 | 43,000.00 | 43,250.00 | 42,600.00 | 43,250.00 | 43,250.00 | 23,179 |
| 12 Apr 2024 | 44,100.00 | 44,250.00 | 43,000.00 | 43,300.00 | 43,300.00 | 44,355 |
| 11 Apr 2024 | 44,450.00 | 44,450.00 | 43,650.00 | 44,100.00 | 44,100.00 | 29,960 |
| 09 Apr 2024 | 44,100.00 | 44,900.00 | 44,100.00 | 44,600.00 | 44,600.00 | 38,345 |
| 08 Apr 2024 | 44,650.00 | 44,850.00 | 44,000.00 | 44,250.00 | 44,250.00 | 19,929 |
| 05 Apr 2024 | 43,700.00 | 44,800.00 | 43,700.00 | 44,650.00 | 44,650.00 | 31,854 |
| 04 Apr 2024 | 43,750.00 | 43,950.00 | 43,600.00 | 43,900.00 | 43,900.00 | 27,937 |
| 03 Apr 2024 | 44,150.00 | 44,300.00 | 43,600.00 | 43,700.00 | 43,700.00 | 31,411 |
| 02 Apr 2024 | 44,950.00 | 44,950.00 | 44,350.00 | 44,400.00 | 44,400.00 | 34,655 |
| 01 Apr 2024 | 45,150.00 | 45,250.00 | 44,150.00 | 44,800.00 | 44,800.00 | 47,383 |
| 29 Mar 2024 | 46,400.00 | 46,600.00 | 44,200.00 | 45,050.00 | 45,050.00 | 91,398 |
| 28 Mar 2024 | 46,350.00 | 46,400.00 | 45,100.00 | 46,400.00 | 46,400.00 | 32,969 |
| 27 Mar 2024 | 46,500.00 | 46,650.00 | 46,300.00 | 46,350.00 | 46,350.00 | 20,566 |
| 26 Mar 2024 | 46,800.00 | 47,500.00 | 46,000.00 | 46,450.00 | 46,450.00 | 63,143 |
| 25 Mar 2024 | 46,500.00 | 47,000.00 | 46,100.00 | 46,900.00 | 46,900.00 | 71,865 |
| 22 Mar 2024 | 45,000.00 | 46,350.00 | 44,900.00 | 46,200.00 | 46,200.00 | 113,758 |
| 21 Mar 2024 | 43,500.00 | 45,400.00 | 43,500.00 | 45,200.00 | 45,200.00 | 101,792 |
| 20 Mar 2024 | 43,200.00 | 43,600.00 | 43,150.00 | 43,600.00 | 43,600.00 | 41,226 |
| 19 Mar 2024 | 43,100.00 | 43,250.00 | 42,900.00 | 43,200.00 | 43,200.00 | 17,847 |
| 18 Mar 2024 | 43,950.00 | 44,050.00 | 42,950.00 | 43,150.00 | 43,150.00 | 33,632 |
| 15 Mar 2024 | 44,550.00 | 44,600.00 | 43,900.00 | 43,900.00 | 43,900.00 | 28,379 |
| 14 Mar 2024 | 43,650.00 | 44,550.00 | 43,600.00 | 44,550.00 | 44,550.00 | 32,940 |
| 13 Mar 2024 | 44,050.00 | 44,300.00 | 43,450.00 | 43,650.00 | 43,650.00 | 19,150 |
| 12 Mar 2024 | 42,900.00 | 43,850.00 | 42,850.00 | 43,850.00 | 43,850.00 | 45,640 |
| 11 Mar 2024 | 43,150.00 | 43,150.00 | 42,600.00 | 42,800.00 | 42,800.00 | 22,128 |
| 08 Mar 2024 | 42,850.00 | 43,200.00 | 42,850.00 | 43,200.00 | 43,200.00 | 27,555 |
| 07 Mar 2024 | 42,700.00 | 43,100.00 | 42,300.00 | 42,800.00 | 42,800.00 | 22,328 |
| 06 Mar 2024 | 42,350.00 | 43,000.00 | 42,300.00 | 42,900.00 | 42,900.00 | 29,848 |
| 05 Mar 2024 | 43,300.00 | 43,350.00 | 42,800.00 | 42,800.00 | 42,800.00 | 31,789 |
| 04 Mar 2024 | 44,050.00 | 44,050.00 | 43,100.00 | 43,400.00 | 43,400.00 | 58,758 |
| 29 Feb 2024 | 44,500.00 | 44,500.00 | 43,800.00 | 43,900.00 | 43,900.00 | 42,077 |
| 28 Feb 2024 | 44,800.00 | 44,950.00 | 43,900.00 | 44,450.00 | 44,450.00 | 47,979 |
| 27 Feb 2024 | 46,050.00 | 46,050.00 | 44,900.00 | 44,900.00 | 44,900.00 | 30,258 |
| 26 Feb 2024 | 47,000.00 | 47,150.00 | 45,850.00 | 46,050.00 | 46,050.00 | 41,415 |
| 23 Feb 2024 | 46,150.00 | 46,150.00 | 45,850.00 | 45,950.00 | 45,950.00 | 20,310 |
| 22 Feb 2024 | 46,000.00 | 46,200.00 | 45,850.00 | 46,000.00 | 46,000.00 | 18,287 |
| 21 Feb 2024 | 45,900.00 | 46,150.00 | 45,600.00 | 45,950.00 | 45,950.00 | 18,058 |
| 20 Feb 2024 | 46,100.00 | 46,150.00 | 45,300.00 | 46,000.00 | 46,000.00 | 21,645 |
| 19 Feb 2024 | 45,450.00 | 46,150.00 | 45,150.00 | 46,050.00 | 46,050.00 | 90,727 |
| 16 Feb 2024 | 45,500.00 | 45,500.00 | 45,050.00 | 45,500.00 | 45,500.00 | 19,972 |
| 15 Feb 2024 | 45,500.00 | 45,700.00 | 45,300.00 | 45,450.00 | 45,450.00 | 54,907 |
| 14 Feb 2024 | 44,050.00 | 45,600.00 | 44,000.00 | 45,400.00 | 45,400.00 | 66,339 |
| 13 Feb 2024 | 44,550.00 | 44,750.00 | 44,300.00 | 44,650.00 | 44,650.00 | 25,837 |
| 08 Feb 2024 | 44,450.00 | 44,550.00 | 44,050.00 | 44,200.00 | 44,200.00 | 27,721 |
| 07 Feb 2024 | 43,400.00 | 44,450.00 | 43,250.00 | 44,250.00 | 44,250.00 | 35,918 |
| 06 Feb 2024 | 43,600.00 | 43,800.00 | 43,250.00 | 43,350.00 | 43,350.00 | 27,066 |
| 05 Feb 2024 | 43,900.00 | 43,900.00 | 43,250.00 | 43,800.00 | 43,800.00 | 20,083 |
| 02 Feb 2024 | 43,400.00 | 43,900.00 | 43,100.00 | 43,900.00 | 43,900.00 | 40,925 |
| 01 Feb 2024 | 42,100.00 | 43,400.00 | 42,000.00 | 43,400.00 | 43,400.00 | 51,212 |
| 31 Jan 2024 | 42,300.00 | 42,350.00 | 41,650.00 | 42,100.00 | 42,100.00 | 25,946 |
| 30 Jan 2024 | 42,200.00 | 42,550.00 | 42,050.00 | 42,500.00 | 42,500.00 | 21,461 |
| 29 Jan 2024 | 41,200.00 | 42,050.00 | 41,200.00 | 42,000.00 | 42,000.00 | 26,377 |
| 26 Jan 2024 | 41,600.00 | 41,650.00 | 41,350.00 | 41,350.00 | 41,350.00 | 29,548 |
| 25 Jan 2024 | 42,150.00 | 42,200.00 | 41,300.00 | 41,650.00 | 41,650.00 | 43,348 |
| 24 Jan 2024 | 42,200.00 | 42,300.00 | 41,950.00 | 42,250.00 | 42,250.00 | 23,315 |
| 23 Jan 2024 | 41,700.00 | 42,350.00 | 41,550.00 | 42,200.00 | 42,200.00 | 47,034 |
| 22 Jan 2024 | 42,250.00 | 42,550.00 | 41,400.00 | 41,950.00 | 41,950.00 | 33,612 |
| 19 Jan 2024 | 42,250.00 | 42,500.00 | 41,700.00 | 42,100.00 | 42,100.00 | 33,160 |
| 18 Jan 2024 | 42,950.00 | 43,100.00 | 42,150.00 | 42,150.00 | 42,150.00 | 33,379 |
| 17 Jan 2024 | 43,300.00 | 43,450.00 | 42,250.00 | 43,000.00 | 43,000.00 | 43,130 |
| 16 Jan 2024 | 43,350.00 | 43,800.00 | 43,150.00 | 43,300.00 | 43,300.00 | 19,953 |
| 15 Jan 2024 | 43,900.00 | 43,950.00 | 43,850.00 | 43,500.00 | 43,500.00 | 3,084 |
| 12 Jan 2024 | 44,000.00 | 44,150.00 | 43,750.00 | 43,950.00 | 43,950.00 | 26,691 |
| 11 Jan 2024 | 44,400.00 | 44,400.00 | 43,900.00 | 44,200.00 | 44,200.00 | 26,159 |
| 10 Jan 2024 | 44,300.00 | 44,650.00 | 44,150.00 | 44,250.00 | 44,250.00 | 23,814 |
| 09 Jan 2024 | 45,400.00 | 45,450.00 | 44,650.00 | 44,650.00 | 44,650.00 | 20,514 |
| 08 Jan 2024 | 44,450.00 | 44,900.00 | 44,250.00 | 44,900.00 | 44,900.00 | 26,695 |
| 05 Jan 2024 | 44,450.00 | 44,600.00 | 44,250.00 | 44,450.00 | 44,450.00 | 14,680 |
| 04 Jan 2024 | 44,650.00 | 44,700.00 | 44,250.00 | 44,500.00 | 44,500.00 | 25,702 |
| 03 Jan 2024 | 45,300.00 | 45,300.00 | 44,850.00 | 45,050.00 | 45,050.00 | 25,085 |
| 02 Jan 2024 | 45,750.00 | 45,800.00 | 45,300.00 | 45,350.00 | 45,350.00 | 21,557 |
| 28 Dec 2023 | 45,500.00 | 45,850.00 | 45,300.00 | 45,800.00 | 45,800.00 | 37,557 |
| 27 Dec 2023 | 45,750.00 | 45,750.00 | 45,350.00 | 45,500.00 | 45,500.00 | 23,778 |
| 27 Dec 2023 | 850 Dividend | |||||
| 26 Dec 2023 | 46,050.00 | 46,100.00 | 45,600.00 | 45,850.00 | 45,000.00 | 27,034 |
| 22 Dec 2023 | 46,400.00 | 46,400.00 | 45,900.00 | 46,050.00 | 45,196.29 | 14,733 |
| 21 Dec 2023 | 45,650.00 | 46,350.00 | 45,500.00 | 46,150.00 | 45,294.44 | 21,467 |
| 20 Dec 2023 | 45,700.00 | 46,050.00 | 45,400.00 | 46,000.00 | 45,147.22 | 32,400 |
| 19 Dec 2023 | 44,150.00 | 45,650.00 | 44,100.00 | 45,650.00 | 44,803.71 | 60,004 |
| 18 Dec 2023 | 44,050.00 | 44,400.00 | 43,900.00 | 44,400.00 | 43,576.88 | 30,660 |
| 15 Dec 2023 | 44,500.00 | 44,650.00 | 43,850.00 | 43,850.00 | 43,037.08 | 59,948 |
| 14 Dec 2023 | 44,800.00 | 44,900.00 | 44,450.00 | 44,450.00 | 43,625.95 | 36,311 |
| 13 Dec 2023 | 44,700.00 | 44,700.00 | 44,200.00 | 44,550.00 | 43,724.10 | 28,228 |
| 12 Dec 2023 | 44,200.00 | 44,600.00 | 44,200.00 | 44,600.00 | 43,773.17 | 32,858 |
| 11 Dec 2023 | 44,100.00 | 44,600.00 | 43,900.00 | 44,200.00 | 43,380.59 | 47,820 |
| 08 Dec 2023 | 44,100.00 | 44,300.00 | 43,600.00 | 44,000.00 | 43,184.30 | 48,910 |
| 07 Dec 2023 | 45,650.00 | 45,650.00 | 44,050.00 | 44,100.00 | 43,282.44 | 75,072 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.