003550.KS - LG Corp.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
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
Oct 02, 201780,600.0080,600.0080,600.0080,600.0080,600.00-
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
Aug 16, 201776,800.0080,500.0076,800.0079,300.0079,300.00564,921
Aug 14, 201777,600.0078,100.0076,400.0076,800.0076,800.00200,602
Aug 11, 201776,600.0077,700.0076,500.0077,600.0077,600.00242,738
Aug 10, 201776,500.0078,600.0076,500.0077,900.0077,900.00412,800
Aug 09, 201776,200.0078,000.0075,400.0077,500.0077,500.00291,791
Aug 08, 201776,100.0077,600.0075,700.0076,900.0076,900.00236,968
Aug 07, 201777,200.0077,400.0075,900.0076,100.0076,100.00222,532
Aug 04, 201774,400.0077,000.0074,400.0076,600.0076,600.00260,065
Aug 03, 201775,500.0075,800.0073,900.0074,900.0074,900.00237,138
Aug 02, 201776,900.0076,900.0075,200.0075,700.0075,700.00175,818
Aug 01, 201775,000.0077,000.0074,400.0076,300.0076,300.00309,718
Jul 31, 201775,900.0076,900.0074,600.0075,400.0075,400.00233,799
Jul 28, 201775,100.0076,400.0075,100.0076,000.0076,000.00359,732
Jul 27, 201775,200.0075,900.0075,000.0075,500.0075,500.00254,765
Jul 26, 201774,800.0075,500.0073,900.0075,500.0075,500.00260,575
Jul 25, 201775,000.0075,000.0073,500.0073,900.0073,900.00297,933
Jul 24, 201775,800.0075,900.0074,200.0074,800.0074,800.00237,477
Jul 21, 201775,300.0076,300.0075,100.0075,800.0075,800.00185,839
Jul 20, 201776,700.0076,800.0074,700.0075,600.0075,600.00248,243
Jul 19, 201777,500.0077,600.0076,000.0076,500.0076,500.00318,535
Jul 18, 201775,200.0077,000.0075,200.0076,900.0076,900.00334,740
Jul 17, 201775,700.0075,800.0074,000.0075,000.0075,000.00248,675
Jul 14, 201775,500.0076,300.0074,100.0074,900.0074,900.00249,857
Jul 13, 201774,100.0076,200.0073,800.0075,400.0075,400.00471,915
Jul 12, 201772,500.0074,100.0072,500.0073,400.0073,400.00258,291
Jul 11, 201772,300.0073,000.0071,700.0072,800.0072,800.00391,816
Jul 10, 201773,100.0074,000.0072,000.0072,600.0072,600.00532,794
Jul 07, 201775,500.0076,000.0073,600.0074,000.0074,000.00395,120
Jul 06, 201776,900.0077,500.0075,900.0076,400.0076,400.00267,672
Jul 05, 201777,700.0078,300.0076,900.0077,200.0077,200.00175,281
Jul 04, 201778,100.0078,500.0077,300.0078,200.0078,200.00170,070
Jul 03, 201776,900.0079,000.0076,900.0078,200.0078,200.00211,472
Jun 30, 201776,900.0077,300.0076,300.0077,300.0077,300.00247,538
Jun 29, 201778,400.0079,500.0077,400.0077,700.0077,700.00192,884
Jun 28, 201778,600.0079,000.0077,400.0078,000.0078,000.00223,237
Jun 27, 201779,100.0079,800.0077,800.0078,300.0078,300.00284,896
Jun 26, 201779,400.0080,200.0078,500.0079,200.0079,200.00203,441
Jun 23, 201777,900.0079,800.0077,700.0079,800.0079,800.00362,688
Jun 22, 201779,800.0080,100.0076,900.0077,600.0077,600.00445,847
Jun 21, 201779,000.0079,900.0078,100.0079,900.0079,900.00258,066
Jun 20, 201780,900.0081,100.0078,700.0079,800.0079,800.00328,564
Jun 19, 201780,700.0081,400.0080,000.0081,000.0081,000.00191,064
Jun 16, 201781,400.0081,800.0079,900.0080,700.0080,700.00282,784
Jun 15, 201780,700.0081,900.0079,800.0081,100.0081,100.00439,844
Jun 14, 201783,000.0083,600.0081,100.0081,400.0081,400.00491,709
Jun 13, 201781,900.0083,900.0081,400.0083,900.0083,900.00310,376
Jun 12, 201784,500.0084,900.0081,300.0081,900.0081,900.00383,009
Jun 09, 201782,400.0086,000.0082,200.0085,400.0085,400.00710,929
Jun 08, 201782,500.0082,500.0081,200.0081,700.0081,700.00536,194
Jun 07, 201782,700.0083,500.0081,900.0082,300.0082,300.00317,458
Jun 05, 201783,500.0083,500.0082,200.0082,700.0082,700.00251,511
Jun 02, 201780,500.0083,500.0080,500.0083,100.0083,100.00456,226
Jun 01, 201781,000.0081,800.0080,500.0080,900.0080,900.00275,068
May 31, 201782,000.0082,300.0080,800.0081,000.0081,000.00481,534
May 30, 201782,400.0084,400.0081,700.0082,200.0082,200.00495,880
May 29, 201780,200.0083,600.0080,100.0082,100.0082,100.00556,838
May 26, 201780,200.0081,100.0079,600.0079,700.0079,700.00477,637
May 25, 201780,000.0081,900.0078,400.0080,800.0080,800.00509,921
May 24, 201777,400.0080,000.0077,000.0080,000.0080,000.00652,389
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...