U.S. Markets closed

LG Corp. (003550.KS)


KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
78,000.00-300.00 (-0.38%)
At close: 3:30PM KST
DateOpenHighLowCloseAdj Close*Volume
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
May 23, 201775,400.0076,900.0075,000.0076,200.0076,200.00305,927
May 22, 201775,100.0075,800.0074,000.0075,800.0075,800.00366,202
May 19, 201774,000.0075,400.0073,500.0074,000.0074,000.00327,424
May 18, 201772,800.0074,100.0072,600.0073,800.0073,800.00466,778
May 17, 201772,600.0074,300.0072,600.0073,800.0073,800.00615,020
May 16, 201771,800.0074,100.0071,800.0072,300.0072,300.00567,951
May 15, 201771,400.0071,500.0070,500.0070,700.0070,700.00152,302
May 12, 201770,900.0071,400.0070,400.0070,800.0070,800.00240,572
May 11, 201770,800.0071,700.0070,600.0071,000.0071,000.00386,212
May 10, 201772,400.0072,800.0070,400.0070,700.0070,700.00335,894
May 08, 201768,500.0072,000.0068,500.0071,900.0071,900.00446,813
May 04, 201768,400.0068,700.0067,900.0068,500.0068,500.00183,787
May 02, 201767,600.0068,500.0067,200.0068,400.0068,400.00266,797
Apr 28, 201768,500.0069,100.0067,500.0067,600.0067,600.00368,755
Apr 27, 201771,200.0071,200.0069,100.0069,500.0069,500.00272,262
Apr 26, 201769,600.0072,000.0069,500.0070,900.0070,900.00467,424
Apr 25, 201769,600.0069,800.0068,800.0069,400.0069,400.00250,005
Apr 24, 201769,500.0070,100.0069,300.0069,800.0069,800.00167,639
Apr 21, 201769,000.0069,600.0068,900.0069,500.0069,500.00153,408
Apr 20, 201769,000.0069,500.0068,500.0069,000.0069,000.00276,188
Apr 19, 201768,800.0069,900.0068,400.0069,000.0069,000.00259,615
Apr 18, 201769,900.0069,900.0068,900.0069,200.0069,200.00141,236
Apr 17, 201768,800.0069,600.0068,600.0069,200.0069,200.0099,123
Apr 14, 201768,800.0069,000.0067,700.0068,800.0068,800.00149,659
Apr 13, 201769,500.0069,500.0068,700.0069,400.0069,400.00276,679
Apr 12, 201768,300.0069,200.0068,300.0068,900.0068,900.00169,300
Apr 11, 201767,800.0068,700.0067,800.0068,500.0068,500.00280,720
Apr 10, 201769,000.0069,300.0067,400.0068,400.0068,400.00354,977
Apr 07, 201770,000.0070,500.0068,800.0069,300.0069,300.00306,434
Apr 06, 201767,300.0070,200.0066,800.0070,200.0070,200.00340,610
Apr 05, 201768,000.0068,600.0067,100.0068,200.0068,200.00280,873
Apr 04, 201769,100.0069,200.0068,200.0068,400.0068,400.00193,779
Apr 03, 201770,400.0070,400.0068,700.0069,100.0069,100.00288,029
Mar 31, 201769,300.0070,200.0069,000.0070,200.0070,200.00372,512
Mar 30, 201769,500.0070,300.0068,200.0069,300.0069,300.00351,968
Mar 29, 201769,500.0070,200.0068,500.0069,500.0069,500.00329,179
Mar 28, 201769,500.0069,900.0068,300.0068,800.0068,800.00500,793
Mar 27, 201770,800.0070,900.0068,700.0069,200.0069,200.00365,427
Mar 24, 201770,500.0071,300.0069,800.0070,700.0070,700.00786,095
Mar 23, 201768,100.0070,700.0067,600.0070,000.0070,000.00899,689
Mar 22, 201766,800.0069,100.0066,400.0067,500.0067,500.00453,502
Mar 21, 201767,500.0067,500.0066,000.0066,800.0066,800.00340,969
Mar 20, 201766,500.0066,900.0065,900.0066,500.0066,500.00273,001
Mar 17, 201765,300.0067,300.0064,900.0066,600.0066,600.00527,052
Mar 16, 201765,500.0066,200.0064,300.0065,000.0065,000.00395,413
Mar 15, 201764,700.0064,900.0063,800.0064,700.0064,700.00253,656
Mar 14, 201763,900.0065,200.0063,600.0065,100.0065,100.00337,289
Mar 13, 201762,600.0064,200.0062,500.0063,600.0063,600.00231,467
Mar 10, 201761,500.0063,000.0061,500.0062,600.0062,600.00308,524
Mar 09, 201762,100.0062,700.0061,200.0061,200.0061,200.00280,283
Mar 08, 201762,100.0062,600.0061,300.0062,100.0062,100.00266,442
Mar 07, 201761,300.0063,000.0061,200.0062,600.0062,600.00391,442
Mar 06, 201763,300.0063,500.0060,400.0061,000.0061,000.00368,299
Mar 03, 201762,400.0063,400.0062,400.0063,000.0063,000.00200,683
Mar 02, 201762,800.0063,700.0062,500.0063,000.0063,000.00327,484
Feb 28, 201762,400.0062,900.0061,800.0062,800.0062,800.00308,226
Feb 27, 201764,100.0064,100.0062,100.0062,700.0062,700.00216,325
Feb 24, 201764,300.0064,300.0063,400.0063,800.0063,800.00208,117
Feb 23, 201764,000.0064,200.0063,400.0064,100.0064,100.00185,363
Feb 22, 201764,000.0064,000.0063,400.0063,600.0063,600.00162,713
Feb 21, 201762,700.0064,500.0062,700.0064,200.0064,200.00200,266
Feb 20, 201763,300.0063,400.0062,700.0063,300.0063,300.00170,904
Feb 17, 201764,000.0064,300.0063,300.0063,500.0063,500.00199,484
Feb 16, 201764,200.0064,500.0063,100.0064,300.0064,300.00281,993
Feb 15, 201763,700.0064,300.0063,500.0064,100.0064,100.00231,203
Feb 14, 201764,400.0064,400.0063,300.0063,900.0063,900.00267,209
Feb 13, 201764,600.0065,000.0063,600.0064,300.0064,300.00226,473
Feb 10, 201764,100.0065,200.0063,600.0064,600.0064,600.00611,438
Feb 09, 201762,700.0064,100.0062,500.0063,400.0063,400.00364,017
Feb 08, 201762,800.0063,300.0062,100.0062,900.0062,900.00246,019
Feb 07, 201763,200.0063,500.0062,600.0063,000.0063,000.00183,265
Feb 06, 201764,200.0064,200.0062,800.0062,800.0062,800.00239,887
Feb 03, 201763,900.0064,200.0063,200.0063,900.0063,900.00792,222
Feb 02, 201762,800.0063,600.0062,100.0063,300.0063,300.00531,576
Feb 01, 201759,600.0062,900.0059,300.0062,300.0062,300.00549,859
*Close price adjusted for dividends and splits.
Loading more data...