003550.KS - LG Corp.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201893,300.0094,200.0092,000.0092,800.0092,800.00162,990
Jan 17, 201893,300.0094,400.0093,200.0093,800.0093,800.00197,896
Jan 16, 201893,500.0094,500.0093,200.0094,500.0094,500.00205,082
Jan 15, 201894,700.0094,700.0092,500.0094,200.0094,200.00181,317
Jan 12, 201894,300.0094,600.0093,300.0094,300.0094,300.00246,619
Jan 11, 201893,700.0093,800.0091,300.0093,300.0093,300.00274,631
Jan 10, 201893,100.0093,800.0091,900.0092,300.0092,300.00206,096
Jan 09, 201889,800.0094,800.0089,600.0093,600.0093,600.00419,749
Jan 08, 201889,200.0090,500.0088,800.0089,600.0089,600.00231,615
Jan 05, 201889,200.0089,200.0087,800.0088,800.0088,800.00260,522
Jan 04, 201890,200.0090,800.0088,500.0089,100.0089,100.00261,247
Jan 03, 201890,000.0091,000.0089,600.0090,000.0090,000.00238,461
Jan 02, 201891,000.0091,500.0089,200.0090,800.0090,800.00175,563
Dec 28, 201790,300.0091,300.0089,500.0091,000.0091,000.00106,393
Dec 27, 201788,300.0090,500.0087,200.0090,200.0090,200.00162,583
Dec 26, 201788,000.0089,700.0087,700.0089,500.0089,500.00200,642
Dec 22, 201789,800.0089,800.0087,300.0088,000.0088,000.00181,817
Dec 21, 201790,400.0090,400.0088,200.0088,900.0088,900.00159,405
Dec 19, 201789,600.0091,400.0089,600.0090,400.0090,400.00214,200
Dec 18, 201789,500.0090,700.0088,700.0090,000.0090,000.00197,447
Dec 15, 201787,800.0089,800.0087,400.0089,600.0089,600.00398,732
Dec 14, 201787,800.0088,900.0086,700.0086,700.0086,700.00562,440
Dec 13, 201785,900.0087,300.0085,900.0087,100.0087,100.00228,369
Dec 12, 201786,300.0087,700.0085,700.0086,200.0086,200.00177,410
Dec 11, 201786,900.0087,500.0086,300.0087,100.0087,100.00100,324
Dec 08, 201786,600.0087,800.0086,500.0087,500.0087,500.00210,188
Dec 07, 201788,100.0089,100.0086,100.0086,800.0086,800.00261,608
Dec 06, 201788,800.0088,800.0087,200.0088,100.0088,100.00255,255
Dec 05, 201788,400.0089,400.0088,000.0088,300.0088,300.00180,926
Dec 04, 201789,400.0090,100.0088,500.0089,800.0089,800.00137,589
Dec 01, 201790,300.0090,800.0087,700.0088,400.0088,400.00209,348
Nov 30, 201790,100.0091,000.0088,800.0091,000.0091,000.00544,404
Nov 29, 201787,100.0088,800.0086,300.0088,700.0088,700.00184,545
Nov 28, 201789,100.0089,400.0087,100.0087,700.0087,700.00192,238
Nov 27, 201788,300.0089,700.0087,500.0088,900.0088,900.00208,675
Nov 24, 201789,400.0089,800.0088,000.0089,100.0089,100.00168,794
Nov 23, 201788,800.0089,500.0087,900.0088,600.0088,600.00137,185
Nov 22, 201787,300.0090,300.0087,000.0089,600.0089,600.00209,745
Nov 21, 201788,000.0088,500.0087,500.0087,800.0087,800.00169,059
Nov 20, 201787,500.0088,600.0087,000.0088,100.0088,100.00218,238
Nov 17, 201788,900.0089,300.0086,200.0087,300.0087,300.00326,235
Nov 16, 201786,300.0088,900.0086,000.0088,900.0088,900.00334,486
Nov 15, 201784,900.0086,600.0084,700.0085,800.0085,800.00401,030
Nov 14, 201785,000.0085,300.0083,600.0084,200.0084,200.00301,811
Nov 13, 201788,000.0088,500.0084,400.0084,600.0084,600.00597,891
Nov 10, 201787,500.0089,000.0087,300.0088,900.0088,900.00274,960
Nov 09, 201787,700.0088,300.0086,800.0087,700.0087,700.00328,819
Nov 08, 201785,600.0087,600.0085,300.0087,300.0087,300.00307,801
Nov 07, 201786,700.0087,800.0085,700.0086,400.0086,400.00185,825
Nov 06, 201786,500.0087,600.0086,300.0087,100.0087,100.00147,281
Nov 03, 201788,000.0088,400.0086,400.0087,700.0087,700.00223,008
Nov 02, 201787,000.0088,000.0086,200.0087,800.0087,800.00297,461
Nov 01, 201783,700.0087,200.0083,500.0087,100.0087,100.00404,221
Oct 31, 201785,700.0086,500.0085,300.0086,000.0086,000.00315,730
Oct 30, 201787,100.0087,400.0085,200.0085,900.0085,900.00362,042
Oct 27, 201785,700.0087,400.0085,700.0087,000.0087,000.00196,011
Oct 26, 201785,800.0086,900.0085,600.0086,800.0086,800.00188,899
Oct 25, 201786,200.0086,500.0084,500.0085,800.0085,800.00205,292
Oct 24, 201786,900.0087,400.0085,800.0086,500.0086,500.00221,059
Oct 23, 201786,900.0087,300.0085,500.0087,000.0087,000.00264,473
Oct 20, 201785,600.0086,300.0084,600.0086,300.0086,300.00229,724
Oct 19, 201783,200.0085,900.0083,200.0085,600.0085,600.00437,274
Oct 18, 201780,400.0083,700.0080,400.0083,200.0083,200.00376,006
Oct 17, 201781,400.0082,100.0080,400.0080,500.0080,500.00236,265
Oct 16, 201782,700.0083,400.0081,200.0082,200.0082,200.00187,502
Oct 13, 201781,200.0082,500.0081,100.0082,300.0082,300.00211,713
Oct 12, 201781,900.0082,900.0081,200.0081,200.0081,200.00344,456
Oct 11, 201781,000.0082,700.0081,000.0082,600.0082,600.00267,321
Oct 10, 201780,600.0081,800.0079,800.0081,800.0081,800.00666,115
Sep 29, 201778,800.0080,700.0078,100.0080,600.0080,600.00257,626
Sep 28, 201776,800.0078,700.0076,400.0078,600.0078,600.00225,476
Sep 27, 201778,000.0078,600.0077,100.0077,700.0077,700.00311,983
Sep 26, 201780,200.0080,200.0080,200.0080,200.0080,200.00-
Sep 25, 201780,000.0081,600.0079,000.0080,200.0080,200.00391,697
Sep 21, 201781,400.0081,800.0080,200.0080,800.0080,800.00308,476
Sep 20, 201783,600.0083,700.0080,900.0081,400.0081,400.00270,403
Sep 19, 201784,200.0084,500.0082,000.0083,300.0083,300.00259,802
Sep 18, 201784,600.0085,600.0083,700.0084,200.0084,200.00228,343
Sep 15, 201783,400.0085,400.0082,700.0085,000.0085,000.00411,000
Sep 14, 201783,000.0083,700.0082,400.0083,600.0083,600.00275,297
Sep 13, 201781,700.0083,900.0081,700.0083,400.0083,400.00396,629
Sep 12, 201782,000.0082,300.0081,000.0081,700.0081,700.00110,459
Sep 11, 201781,500.0082,400.0080,900.0082,200.0082,200.00206,053
Sep 08, 201781,200.0082,200.0079,900.0080,500.0080,500.00175,461
Sep 07, 201780,500.0082,900.0080,400.0081,700.0081,700.00278,222
Sep 06, 201782,800.0082,800.0079,700.0080,400.0080,400.00299,546
Sep 05, 201781,700.0083,000.0081,600.0082,200.0082,200.00197,393
Sep 04, 201781,100.0083,200.0080,500.0081,700.0081,700.00183,215
Sep 01, 201784,200.0084,300.0082,300.0083,700.0083,700.00263,749
Aug 31, 201784,700.0085,300.0083,400.0084,000.0084,000.00331,669
Aug 30, 201781,100.0086,000.0081,000.0085,700.0085,700.00622,956
Aug 29, 201779,900.0080,900.0079,200.0080,700.0080,700.00179,009
Aug 28, 201780,500.0081,100.0079,900.0080,600.0080,600.00164,374
Aug 25, 201781,800.0082,100.0080,600.0080,900.0080,900.00174,341
Aug 24, 201780,400.0082,200.0080,400.0081,800.0081,800.00189,417
Aug 23, 201781,200.0082,000.0080,200.0080,800.0080,800.00208,371
Aug 22, 201780,500.0081,800.0080,500.0081,500.0081,500.00214,334
Aug 21, 201780,200.0080,600.0079,400.0080,500.0080,500.00177,667
Aug 18, 201779,500.0080,600.0079,400.0080,100.0080,100.00212,865
Aug 17, 201778,500.0080,500.0078,500.0080,400.0080,400.00284,635
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...