066570.KS - LG Electronics Inc.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
May 25, 201897,900.0098,700.0096,600.0096,700.0096,700.00523,804
May 24, 201898,800.00100,500.0097,300.0098,000.0098,000.00652,598
May 23, 201898,200.0099,300.0098,100.0098,700.0098,700.00615,723
May 21, 201898,000.0098,800.0096,900.0098,700.0098,700.00556,964
May 18, 201898,100.0098,700.0097,000.0098,000.0098,000.00473,681
May 17, 201897,200.0098,900.0097,000.0098,000.0098,000.00602,962
May 16, 201896,300.0097,500.0096,100.0096,900.0096,900.00430,070
May 15, 201897,100.0097,500.0095,200.0096,600.0096,600.00814,411
May 14, 201899,500.00100,500.0097,200.0097,500.0097,500.00829,383
May 11, 201895,600.0098,600.0095,600.0097,700.0097,700.00758,454
May 10, 201895,000.0097,500.0094,700.0095,200.0095,200.00751,327
May 09, 201895,100.0095,800.0093,500.0095,300.0095,300.00863,912
May 08, 2018100,000.00101,000.0094,700.0094,900.0094,900.001,398,768
May 04, 2018103,000.00103,000.0098,700.0099,000.0099,000.00972,728
May 03, 2018102,000.00103,000.00101,000.00103,000.00103,000.00625,844
May 02, 2018102,500.00103,000.00100,000.00101,500.00101,500.00767,053
Apr 30, 2018102,500.00103,500.00102,000.00102,000.00102,000.00575,630
Apr 27, 2018103,500.00104,500.00101,000.00101,500.00101,500.00721,921
Apr 26, 2018101,000.00103,500.0099,900.00101,000.00101,000.00835,327
Apr 25, 2018101,500.00101,500.0099,100.00100,000.00100,000.00932,572
Apr 24, 2018105,000.00105,500.00101,000.00102,000.00102,000.00868,864
Apr 23, 2018110,500.00111,000.00103,500.00104,500.00104,500.001,135,766
Apr 20, 2018105,500.00111,000.00105,500.00109,000.00109,000.001,238,083
Apr 19, 2018105,000.00107,000.00104,500.00106,000.00106,000.00726,517
Apr 18, 2018106,500.00107,000.00104,000.00104,000.00104,000.00561,642
Apr 17, 2018105,000.00107,000.00104,000.00105,000.00105,000.00473,722
Apr 16, 2018106,500.00107,000.00104,000.00104,500.00104,500.00519,056
Apr 13, 2018108,000.00108,500.00106,000.00106,500.00106,500.00517,401
Apr 12, 2018106,500.00108,000.00105,500.00106,500.00106,500.00861,133
Apr 11, 2018107,500.00108,000.00105,500.00107,000.00107,000.00533,827
Apr 10, 2018109,000.00109,000.00105,500.00107,000.00107,000.00958,899
Apr 09, 2018111,500.00112,500.00108,500.00109,500.00109,500.00727,354
Apr 06, 2018105,500.00111,500.00105,000.00111,000.00111,000.001,519,548
Apr 05, 2018106,000.00107,500.00104,500.00105,000.00105,000.00644,490
Apr 04, 2018110,500.00111,000.00104,500.00104,500.00104,500.00909,945
Apr 03, 2018109,500.00112,000.00109,000.00110,500.00110,500.00377,188
Apr 02, 2018110,000.00112,500.00110,000.00110,500.00110,500.00340,315
Mar 30, 2018110,500.00111,000.00109,500.00109,500.00109,500.00433,535
Mar 29, 2018109,500.00110,000.00107,500.00109,000.00109,000.00561,254
Mar 28, 2018111,000.00111,000.00108,500.00109,000.00109,000.00590,380
Mar 27, 2018111,500.00113,000.00111,000.00111,500.00111,500.00904,837
Mar 26, 2018106,500.00110,500.00106,500.00109,000.00109,000.00730,771
Mar 23, 2018108,500.00110,000.00106,000.00106,500.00106,500.00696,815
Mar 22, 2018112,500.00114,500.00111,000.00111,500.00111,500.00608,489
Mar 21, 2018109,500.00112,500.00109,500.00112,500.00112,500.00575,722
Mar 20, 2018110,000.00111,000.00109,000.00110,000.00110,000.00488,409
Mar 19, 2018110,500.00112,500.00110,000.00111,000.00111,000.00302,806
Mar 16, 2018111,000.00111,500.00109,000.00110,500.00110,500.00639,540
Mar 15, 2018113,500.00113,500.00109,000.00111,000.00111,000.00753,489
Mar 14, 2018112,500.00114,000.00111,000.00113,000.00113,000.00754,011
Mar 13, 2018110,500.00114,000.00109,500.00113,500.00113,500.001,151,725
Mar 12, 2018110,500.00111,000.00108,500.00109,500.00109,500.00573,289
Mar 09, 2018109,000.00110,500.00108,000.00109,000.00109,000.00830,465
Mar 08, 2018108,500.00109,000.00105,500.00107,000.00107,000.00911,403
Mar 07, 2018106,500.00109,000.00105,000.00107,000.00107,000.001,125,599
Mar 06, 2018105,000.00106,000.00102,500.00106,000.00106,000.00813,711
Mar 05, 2018101,500.00104,500.00101,500.00103,500.00103,500.00866,063
Mar 02, 201899,400.00101,500.0098,000.00101,000.00101,000.00499,607
Feb 28, 2018100,000.00102,500.0099,900.0099,900.0099,900.00508,365
Feb 27, 2018103,000.00103,500.00100,500.00100,500.00100,500.00386,397
Feb 26, 2018103,000.00103,000.00100,500.00102,000.00102,000.00480,011
Feb 23, 2018100,000.00102,000.0099,000.00102,000.00102,000.00502,137
Feb 22, 2018101,500.00103,000.0099,200.0099,800.0099,800.00572,286
Feb 21, 2018103,500.00104,000.00100,000.00101,000.00101,000.00895,703
Feb 20, 2018102,500.00104,500.00101,500.00104,000.00104,000.00632,252
Feb 19, 201899,400.00103,000.0098,900.00102,500.00102,500.00893,618
Feb 14, 2018100,000.00101,000.0096,900.0097,200.0097,200.00570,366
Feb 13, 201897,400.00101,000.0096,500.0099,200.0099,200.00782,907
Feb 12, 201897,300.0098,300.0096,400.0096,700.0096,700.00390,757
Feb 09, 201896,500.0098,200.0096,200.0096,300.0096,300.00645,790
Feb 08, 201897,200.0099,700.0097,100.0099,300.0099,300.00813,467
Feb 07, 201898,000.00100,500.0096,000.0096,500.0096,500.001,082,264
Feb 06, 201894,900.0096,700.0093,400.0096,100.0096,100.001,094,871
Feb 05, 201899,400.0099,600.0097,200.0097,700.0097,700.00745,562
Feb 02, 2018103,000.00103,500.0099,900.00101,000.00101,000.00975,164
Feb 01, 2018103,000.00104,000.00101,000.00103,500.00103,500.00860,002
Jan 31, 2018100,500.00103,000.00100,000.00102,500.00102,500.00804,156
Jan 30, 2018101,500.00103,000.00100,500.00101,000.00101,000.00735,284
Jan 29, 2018103,000.00104,000.00101,000.00102,000.00102,000.001,031,365
Jan 26, 2018104,500.00105,500.00102,500.00103,000.00103,000.00777,285
Jan 25, 2018102,500.00104,500.00101,000.00103,500.00103,500.00899,675
Jan 24, 2018107,500.00108,500.00102,000.00102,500.00102,500.001,406,328
Jan 23, 2018107,500.00110,000.00103,500.00109,500.00109,500.001,166,939
Jan 22, 2018108,500.00109,000.00106,500.00109,000.00109,000.00469,543
Jan 19, 2018107,000.00109,500.00106,500.00107,500.00107,500.00533,503
Jan 18, 2018112,000.00112,000.00107,500.00107,500.00107,500.00503,773
Jan 17, 2018108,500.00113,000.00108,000.00110,500.00110,500.00815,085
Jan 16, 2018106,500.00108,500.00105,000.00108,000.00108,000.00555,065
Jan 15, 2018109,500.00110,000.00106,000.00107,000.00107,000.00695,438
Jan 12, 2018110,500.00111,500.00107,000.00109,500.00109,500.00823,474
Jan 11, 2018110,000.00111,000.00108,500.00110,500.00110,500.00791,790
Jan 10, 2018109,000.00111,500.00107,500.00109,000.00109,000.00909,012
Jan 09, 2018105,000.00110,000.00105,000.00109,000.00109,000.001,387,659
Jan 08, 2018113,500.00114,000.00103,500.00105,000.00105,000.002,480,029
Jan 05, 2018106,000.00111,500.00106,000.00111,000.00111,000.00883,832
Jan 04, 2018110,500.00111,000.00105,000.00106,000.00106,000.00977,691
Jan 03, 2018109,500.00110,500.00107,500.00109,500.00109,500.00627,983
Jan 02, 2018106,500.00111,000.00105,500.00109,500.00109,500.00948,226
Dec 28, 2017107,000.00109,500.00105,000.00106,000.00106,000.00822,274
Dec 27, 2017101,500.00107,000.00101,000.00107,000.00107,000.001,187,463
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...