Advertisement
U.S. markets closed

LG HelloVision Corp. (037560.KS)

KSE - KSE Delayed Price. Currency in KRW
3,780.00-85.00 (-2.20%)
At close: 03:30PM KST
Advertisement
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20243,900.003,900.003,775.003,780.003,780.00278,790
Feb 22, 20243,845.003,895.003,810.003,865.003,865.00173,799
Feb 21, 20243,940.003,940.003,835.003,840.003,840.00359,619
Feb 20, 20243,870.003,965.003,870.003,930.003,930.00337,888
Feb 19, 20243,890.003,950.003,875.003,910.003,910.00253,081
Feb 16, 20243,965.003,965.003,860.003,900.003,900.00207,194
Feb 15, 20243,925.003,975.003,885.003,920.003,920.00374,285
Feb 14, 20243,850.003,930.003,810.003,930.003,930.00245,910
Feb 13, 20243,875.003,905.003,845.003,865.003,865.00311,931
Feb 08, 20243,840.003,920.003,815.003,910.003,910.00393,438
Feb 07, 20243,840.003,950.003,795.003,875.003,875.00497,383
Feb 06, 20243,940.003,950.003,795.003,845.003,845.00470,517
Feb 05, 20243,935.003,970.003,870.003,935.003,935.00410,228
Feb 02, 20243,865.003,955.003,830.003,935.003,935.00707,997
Feb 01, 20243,735.003,930.003,735.003,895.003,895.00944,354
Jan 31, 20243,880.003,880.003,740.003,750.003,750.00546,534
Jan 30, 20243,800.003,895.003,770.003,885.003,885.00676,986
Jan 29, 20243,870.003,870.003,730.003,790.003,790.00801,100
Jan 26, 20243,785.003,965.003,785.003,870.003,870.001,759,165
Jan 25, 20243,855.003,915.003,735.003,780.003,780.001,447,173
Jan 24, 20244,040.004,080.003,825.003,845.003,845.002,128,809
Jan 23, 20244,430.004,435.004,080.004,080.004,080.002,977,121
Jan 22, 20244,440.004,590.004,325.004,530.004,530.004,309,526
Jan 19, 20244,695.005,210.004,410.004,460.004,460.0037,052,643
Jan 18, 20244,245.004,780.004,205.004,310.004,310.0023,390,687
Jan 17, 20244,300.004,565.004,205.004,340.004,340.0014,475,884
Jan 16, 20244,680.004,820.004,155.004,300.004,300.0025,268,401
Jan 15, 20243,490.004,225.003,490.004,445.004,445.0010,054,687
Jan 12, 20243,465.003,480.003,410.003,420.003,420.00146,701
Jan 11, 20243,455.003,475.003,425.003,455.003,455.0077,127
Jan 10, 20243,480.003,490.003,435.003,435.003,435.00128,572
Jan 09, 20243,460.003,515.003,460.003,495.003,495.00181,182
Jan 08, 20243,420.003,590.003,420.003,460.003,460.00268,814
Jan 05, 20243,420.003,550.003,405.003,415.003,415.00306,244
Jan 04, 20243,365.003,410.003,360.003,405.003,405.0080,832
Jan 03, 20243,400.003,425.003,380.003,380.003,380.00107,077
Jan 02, 20243,425.003,430.003,380.003,425.003,425.00131,959
Dec 28, 20233,400.003,465.003,370.003,420.003,420.00107,865
Dec 27, 20233,430.003,450.003,350.003,400.003,400.00194,857
Dec 27, 2023120 Dividend
Dec 26, 20233,460.003,480.003,430.003,460.003,340.00132,796
Dec 22, 20233,470.003,505.003,455.003,480.003,359.31107,306
Dec 21, 20233,435.003,470.003,405.003,470.003,349.65117,865
Dec 20, 20233,430.003,455.003,400.003,440.003,320.69103,806
Dec 19, 20233,450.003,455.003,400.003,405.003,286.9192,302
Dec 18, 20233,380.003,465.003,360.003,460.003,340.00172,280
Dec 15, 20233,390.003,430.003,365.003,380.003,262.7773,061
Dec 14, 20233,345.003,410.003,345.003,390.003,272.43158,904
Dec 13, 20233,360.003,380.003,330.003,340.003,224.16125,986
Dec 12, 20233,350.003,380.003,345.003,370.003,253.12108,310
Dec 11, 20233,380.003,405.003,350.003,380.003,262.7780,350
Dec 08, 20233,330.003,350.003,320.003,350.003,233.81102,915
Dec 07, 20233,335.003,355.003,325.003,340.003,224.1662,592
Dec 06, 20233,340.003,355.003,330.003,330.003,214.5195,715
Dec 05, 20233,330.003,360.003,320.003,330.003,214.5198,822
Dec 04, 20233,350.003,370.003,325.003,325.003,209.6895,853
Dec 01, 20233,370.003,375.003,330.003,335.003,219.34104,049
Nov 30, 20233,355.003,450.003,350.003,365.003,248.29196,944
Nov 29, 20233,415.003,415.003,350.003,355.003,238.64120,477
Nov 28, 20233,380.003,420.003,370.003,395.003,277.2585,407
Nov 27, 20233,450.003,450.003,385.003,410.003,291.73118,141
Nov 24, 20233,480.003,500.003,420.003,450.003,330.3576,536
Nov 23, 20233,405.003,475.003,400.003,475.003,354.48159,835
Nov 22, 20233,435.003,435.003,385.003,405.003,286.91107,672
Nov 21, 20233,420.003,465.003,405.003,435.003,315.8786,136
Nov 20, 20233,380.003,435.003,355.003,430.003,311.0473,739
Nov 17, 20233,415.003,440.003,355.003,380.003,262.77144,574
Nov 16, 20233,380.003,550.003,335.003,440.003,320.69299,473
Nov 15, 20233,340.003,385.003,335.003,385.003,267.60134,215
Nov 14, 20233,305.003,355.003,280.003,330.003,214.51133,976
Nov 13, 20233,330.003,360.003,300.003,310.003,195.20137,792
Nov 10, 20233,395.003,410.003,270.003,320.003,204.86197,987
Nov 09, 20233,430.003,465.003,385.003,410.003,291.7362,140
Nov 08, 20233,460.003,505.003,450.003,460.003,340.0046,112
Nov 07, 20233,560.003,575.003,430.003,460.003,340.00109,521
Nov 06, 20233,505.003,605.003,490.003,595.003,470.32119,108
Nov 03, 20233,460.003,500.003,430.003,480.003,359.3173,564
Nov 02, 20233,420.003,500.003,420.003,460.003,340.0066,946
Nov 01, 20233,340.003,435.003,340.003,420.003,301.3970,598
Oct 31, 20233,425.003,485.003,285.003,315.003,200.03133,644
Oct 30, 20233,350.003,440.003,350.003,435.003,315.8732,099
Oct 27, 20233,355.003,480.003,355.003,410.003,291.7365,172
Oct 26, 20233,500.003,500.003,350.003,355.003,238.64119,620
Oct 25, 20233,460.003,565.003,435.003,545.003,422.05104,604
Oct 24, 20233,400.003,460.003,335.003,430.003,311.0489,311
Oct 23, 20233,400.003,505.003,350.003,420.003,301.39143,987
Oct 20, 20233,240.003,465.003,230.003,445.003,325.52238,607
Oct 19, 20233,425.003,430.003,270.003,275.003,161.42313,698
Oct 18, 20233,535.003,580.003,430.003,430.003,311.04290,441
Oct 17, 20233,540.003,580.003,535.003,560.003,436.5368,928
Oct 16, 20233,605.003,625.003,525.003,540.003,417.23108,524
Oct 13, 20233,700.003,715.003,615.003,625.003,499.2885,305
Oct 12, 20233,655.003,720.003,655.003,715.003,586.1683,282
Oct 11, 20233,595.003,690.003,595.003,680.003,552.3765,105
Oct 10, 20233,675.003,720.003,595.003,625.003,499.2884,649
Oct 06, 20233,560.003,700.003,560.003,680.003,552.3787,500
Oct 05, 20233,730.003,765.003,605.003,605.003,479.97166,855
Oct 04, 20233,705.003,815.003,705.003,750.003,619.9494,767
Sep 27, 20233,705.003,790.003,700.003,780.003,648.9065,023
Sep 26, 20233,785.003,860.003,755.003,755.003,624.7788,878
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...