U.S. markets closed

LG Corp. (003550.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
98,000.00-100.00 (-0.10%)
At close: 3:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202198,400.0099,200.0097,700.0098,000.0098,000.00327,340
Jun 10, 202198,000.0098,800.0096,500.0098,100.0098,100.00466,952
Jun 09, 202199,600.0099,900.0097,900.0097,900.0097,900.00353,173
Jun 08, 202199,900.00100,000.0099,200.0099,400.0099,400.00364,665
Jun 07, 2021100,500.00101,500.0099,800.0099,900.0099,900.00504,874
Jun 04, 2021100,500.00101,000.0099,700.0099,800.0099,800.00415,150
Jun 03, 202199,900.00102,000.0099,700.00102,000.00102,000.00337,519
Jun 02, 2021101,000.00101,500.0099,800.00100,500.00100,500.00436,935
Jun 01, 2021101,000.00103,000.0099,700.00101,000.00101,000.00537,456
May 31, 2021106,500.00106,500.00100,000.00101,000.00101,000.001,061,671
May 28, 2021109,000.00112,500.00107,000.00107,000.00107,000.00768,596
May 27, 2021119,500.00122,500.00107,500.00108,500.00108,500.001,781,390
May 27, 20210:1 Stock Split
May 26, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 25, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 24, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 21, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 20, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 18, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 17, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 14, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 13, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 12, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 11, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 10, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 07, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 06, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 04, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
May 03, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
Apr 30, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
Apr 29, 2021138,768.98138,768.98138,768.98138,768.98138,768.98-
Apr 28, 2021132,187.05138,768.98127,250.61138,768.98138,768.981,258,552
Apr 27, 2021133,284.05133,832.53128,896.09129,993.08129,993.08922,094
Apr 26, 2021127,250.61136,026.52127,250.61136,026.52136,026.521,290,895
Apr 23, 2021120,120.19126,153.62119,023.20125,605.13125,605.13583,025
Apr 22, 2021120,668.68121,217.17118,474.70119,571.70119,571.70371,182
Apr 21, 2021120,668.68121,217.17118,474.70119,571.70119,571.70428,975
Apr 20, 2021122,862.66123,959.64120,120.19121,217.17121,217.17541,728
Apr 19, 2021121,765.67126,153.62121,217.17123,959.64123,959.64607,445
Apr 16, 2021119,571.70121,217.17116,829.22120,668.68120,668.68781,872
Apr 15, 2021116,280.73127,250.61115,183.74120,120.19120,120.191,755,170
Apr 14, 2021107,614.52111,892.77107,175.73111,344.28111,344.28714,931
Apr 13, 2021105,420.55105,859.34103,555.66105,201.15105,201.15372,790
Apr 12, 2021101,471.39105,420.55101,251.99104,213.86104,213.86563,571
Apr 09, 202199,277.41100,703.5099,167.7299,496.8199,496.81178,238
Apr 08, 2021100,484.10100,593.8099,058.02100,264.70100,264.70235,860
Apr 07, 202199,716.21100,813.2099,387.11100,155.01100,155.01201,170
Apr 06, 2021101,361.69101,581.0999,277.4199,277.4199,277.41239,005
Apr 05, 2021101,581.09102,129.59100,045.30100,703.50100,703.50211,252
Apr 02, 2021100,374.40101,581.09100,374.40101,471.39101,471.39274,662
Apr 01, 202199,606.51100,264.7098,180.43100,155.01100,155.01309,517
Mar 31, 2021100,374.40101,361.6999,167.7299,167.7299,167.72312,827
Mar 30, 202197,741.63101,690.7997,302.84100,264.70100,264.70550,236
Mar 29, 202197,412.5397,631.9394,450.6696,754.3496,754.34463,694
Mar 26, 202197,193.1498,619.2296,754.3497,851.3397,851.33339,415
Mar 25, 202194,560.3796,864.0493,902.1796,534.9596,534.95385,496
Mar 24, 202194,450.6694,889.4693,134.2894,231.2794,231.27371,324
Mar 23, 202196,973.7497,302.8494,450.6694,450.6694,450.66324,963
Mar 22, 202197,631.9397,961.0395,986.4596,644.6496,644.64260,981
Mar 19, 202196,644.6497,083.4495,328.2697,083.4497,083.44337,629
Mar 18, 202198,619.2299,387.1197,193.1497,193.1497,193.14297,335
Mar 17, 202199,496.8199,716.2197,083.4497,741.6397,741.63378,639
Mar 16, 2021100,484.10100,813.2099,716.2199,825.9199,825.91266,335
Mar 15, 2021100,922.90101,910.1999,825.91100,484.10100,484.10275,081
Mar 12, 2021100,703.50102,458.68100,374.40100,813.20100,813.20255,139
Mar 11, 202197,193.14100,813.2097,083.4499,825.9199,825.91448,053
Mar 10, 202199,277.41100,374.4096,205.8497,193.1497,193.14305,627
Mar 09, 202199,496.8199,935.6195,767.0598,070.7398,070.73385,723
Mar 08, 2021100,484.10101,471.3998,838.6299,058.0299,058.02288,714
Mar 05, 202199,277.41100,374.4098,399.8299,606.5199,606.51353,461
Mar 04, 2021101,690.79102,019.8899,606.51100,922.90100,922.90419,940
Mar 03, 2021102,348.98103,336.27101,471.39103,336.27103,336.27304,848
Mar 02, 2021104,652.66107,066.03101,361.69102,348.98102,348.98484,907
Feb 26, 2021104,104.16104,762.35102,568.38103,007.17103,007.17759,776
Feb 25, 2021104,323.56106,736.93103,445.97105,639.95105,639.95315,619
Feb 24, 2021104,762.35106,407.84102,568.38103,007.17103,007.17473,514
Feb 23, 2021104,323.56106,517.53103,665.37103,775.06103,775.06458,700
Feb 22, 2021110,795.79111,344.28104,652.66104,762.35104,762.35612,954
Feb 19, 2021110,247.30111,344.28107,066.03109,260.01109,260.01523,213
Feb 18, 2021115,183.74115,183.74110,795.79110,795.79110,795.79510,877
Feb 17, 2021119,571.70120,668.68115,732.23115,732.23115,732.23544,207
Feb 16, 2021120,668.68123,411.15120,120.19122,314.16122,314.16396,370
Feb 15, 2021123,411.15125,605.13120,120.19120,120.19120,120.19471,872
Feb 10, 2021116,280.73121,217.17115,732.23120,668.68120,668.68638,750
Feb 09, 2021114,635.24118,474.70114,086.75115,183.74115,183.74637,325
Feb 08, 2021115,183.74117,377.72114,086.75114,086.75114,086.75500,958
Feb 05, 2021112,441.27114,635.24111,892.77114,086.75114,086.75390,833
Feb 04, 2021112,989.77114,086.75110,795.79111,892.77111,892.77488,461
Feb 03, 2021113,538.26115,183.74112,441.27113,538.26113,538.26404,341
Feb 02, 2021112,441.27116,280.73111,892.77112,441.27112,441.27413,112
Feb 01, 2021108,053.32113,538.26106,736.93112,989.77112,989.77445,459
Jan 29, 2021114,086.75115,183.74108,601.81108,711.51108,711.51682,764
Jan 28, 2021109,698.80116,829.22109,698.80113,538.26113,538.26527,423
Jan 27, 2021115,183.74116,829.22111,344.28112,989.77112,989.77566,784
Jan 26, 2021121,765.67122,862.66114,086.75114,635.24114,635.24787,207
Jan 25, 2021118,474.70122,314.16116,280.73121,217.17121,217.17505,601
Jan 22, 2021123,411.15127,799.10117,377.72117,377.72117,377.721,139,472
Jan 21, 2021120,668.68129,444.59117,926.21126,702.12126,702.121,689,586
Jan 20, 2021114,635.24119,023.20111,892.77119,023.20119,023.20735,842
Jan 19, 2021111,892.77116,280.73110,247.30112,989.77112,989.77486,809
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...