066570.KS - LG Electronics Inc.
KSE - KSE Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2018 | 97,900.00 | 98,700.00 | 96,600.00 | 96,700.00 | 96,700.00 | 523,804 |
| May 24, 2018 | 98,800.00 | 100,500.00 | 97,300.00 | 98,000.00 | 98,000.00 | 652,598 |
| May 23, 2018 | 98,200.00 | 99,300.00 | 98,100.00 | 98,700.00 | 98,700.00 | 615,723 |
| May 21, 2018 | 98,000.00 | 98,800.00 | 96,900.00 | 98,700.00 | 98,700.00 | 556,964 |
| May 18, 2018 | 98,100.00 | 98,700.00 | 97,000.00 | 98,000.00 | 98,000.00 | 473,681 |
| May 17, 2018 | 97,200.00 | 98,900.00 | 97,000.00 | 98,000.00 | 98,000.00 | 602,962 |
| May 16, 2018 | 96,300.00 | 97,500.00 | 96,100.00 | 96,900.00 | 96,900.00 | 430,070 |
| May 15, 2018 | 97,100.00 | 97,500.00 | 95,200.00 | 96,600.00 | 96,600.00 | 814,411 |
| May 14, 2018 | 99,500.00 | 100,500.00 | 97,200.00 | 97,500.00 | 97,500.00 | 829,383 |
| May 11, 2018 | 95,600.00 | 98,600.00 | 95,600.00 | 97,700.00 | 97,700.00 | 758,454 |
| May 10, 2018 | 95,000.00 | 97,500.00 | 94,700.00 | 95,200.00 | 95,200.00 | 751,327 |
| May 09, 2018 | 95,100.00 | 95,800.00 | 93,500.00 | 95,300.00 | 95,300.00 | 863,912 |
| May 08, 2018 | 100,000.00 | 101,000.00 | 94,700.00 | 94,900.00 | 94,900.00 | 1,398,768 |
| May 04, 2018 | 103,000.00 | 103,000.00 | 98,700.00 | 99,000.00 | 99,000.00 | 972,728 |
| May 03, 2018 | 102,000.00 | 103,000.00 | 101,000.00 | 103,000.00 | 103,000.00 | 625,844 |
| May 02, 2018 | 102,500.00 | 103,000.00 | 100,000.00 | 101,500.00 | 101,500.00 | 767,053 |
| Apr 30, 2018 | 102,500.00 | 103,500.00 | 102,000.00 | 102,000.00 | 102,000.00 | 575,630 |
| Apr 27, 2018 | 103,500.00 | 104,500.00 | 101,000.00 | 101,500.00 | 101,500.00 | 721,921 |
| Apr 26, 2018 | 101,000.00 | 103,500.00 | 99,900.00 | 101,000.00 | 101,000.00 | 835,327 |
| Apr 25, 2018 | 101,500.00 | 101,500.00 | 99,100.00 | 100,000.00 | 100,000.00 | 932,572 |
| Apr 24, 2018 | 105,000.00 | 105,500.00 | 101,000.00 | 102,000.00 | 102,000.00 | 868,864 |
| Apr 23, 2018 | 110,500.00 | 111,000.00 | 103,500.00 | 104,500.00 | 104,500.00 | 1,135,766 |
| Apr 20, 2018 | 105,500.00 | 111,000.00 | 105,500.00 | 109,000.00 | 109,000.00 | 1,238,083 |
| Apr 19, 2018 | 105,000.00 | 107,000.00 | 104,500.00 | 106,000.00 | 106,000.00 | 726,517 |
| Apr 18, 2018 | 106,500.00 | 107,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 561,642 |
| Apr 17, 2018 | 105,000.00 | 107,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | 473,722 |
| Apr 16, 2018 | 106,500.00 | 107,000.00 | 104,000.00 | 104,500.00 | 104,500.00 | 519,056 |
| Apr 13, 2018 | 108,000.00 | 108,500.00 | 106,000.00 | 106,500.00 | 106,500.00 | 517,401 |
| Apr 12, 2018 | 106,500.00 | 108,000.00 | 105,500.00 | 106,500.00 | 106,500.00 | 861,133 |
| Apr 11, 2018 | 107,500.00 | 108,000.00 | 105,500.00 | 107,000.00 | 107,000.00 | 533,827 |
| Apr 10, 2018 | 109,000.00 | 109,000.00 | 105,500.00 | 107,000.00 | 107,000.00 | 958,899 |
| Apr 09, 2018 | 111,500.00 | 112,500.00 | 108,500.00 | 109,500.00 | 109,500.00 | 727,354 |
| Apr 06, 2018 | 105,500.00 | 111,500.00 | 105,000.00 | 111,000.00 | 111,000.00 | 1,519,548 |
| Apr 05, 2018 | 106,000.00 | 107,500.00 | 104,500.00 | 105,000.00 | 105,000.00 | 644,490 |
| Apr 04, 2018 | 110,500.00 | 111,000.00 | 104,500.00 | 104,500.00 | 104,500.00 | 909,945 |
| Apr 03, 2018 | 109,500.00 | 112,000.00 | 109,000.00 | 110,500.00 | 110,500.00 | 377,188 |
| Apr 02, 2018 | 110,000.00 | 112,500.00 | 110,000.00 | 110,500.00 | 110,500.00 | 340,315 |
| Mar 30, 2018 | 110,500.00 | 111,000.00 | 109,500.00 | 109,500.00 | 109,500.00 | 433,535 |
| Mar 29, 2018 | 109,500.00 | 110,000.00 | 107,500.00 | 109,000.00 | 109,000.00 | 561,254 |
| Mar 28, 2018 | 111,000.00 | 111,000.00 | 108,500.00 | 109,000.00 | 109,000.00 | 590,380 |
| Mar 27, 2018 | 111,500.00 | 113,000.00 | 111,000.00 | 111,500.00 | 111,500.00 | 904,837 |
| Mar 26, 2018 | 106,500.00 | 110,500.00 | 106,500.00 | 109,000.00 | 109,000.00 | 730,771 |
| Mar 23, 2018 | 108,500.00 | 110,000.00 | 106,000.00 | 106,500.00 | 106,500.00 | 696,815 |
| Mar 22, 2018 | 112,500.00 | 114,500.00 | 111,000.00 | 111,500.00 | 111,500.00 | 608,489 |
| Mar 21, 2018 | 109,500.00 | 112,500.00 | 109,500.00 | 112,500.00 | 112,500.00 | 575,722 |
| Mar 20, 2018 | 110,000.00 | 111,000.00 | 109,000.00 | 110,000.00 | 110,000.00 | 488,409 |
| Mar 19, 2018 | 110,500.00 | 112,500.00 | 110,000.00 | 111,000.00 | 111,000.00 | 302,806 |
| Mar 16, 2018 | 111,000.00 | 111,500.00 | 109,000.00 | 110,500.00 | 110,500.00 | 639,540 |
| Mar 15, 2018 | 113,500.00 | 113,500.00 | 109,000.00 | 111,000.00 | 111,000.00 | 753,489 |
| Mar 14, 2018 | 112,500.00 | 114,000.00 | 111,000.00 | 113,000.00 | 113,000.00 | 754,011 |
| Mar 13, 2018 | 110,500.00 | 114,000.00 | 109,500.00 | 113,500.00 | 113,500.00 | 1,151,725 |
| Mar 12, 2018 | 110,500.00 | 111,000.00 | 108,500.00 | 109,500.00 | 109,500.00 | 573,289 |
| Mar 09, 2018 | 109,000.00 | 110,500.00 | 108,000.00 | 109,000.00 | 109,000.00 | 830,465 |
| Mar 08, 2018 | 108,500.00 | 109,000.00 | 105,500.00 | 107,000.00 | 107,000.00 | 911,403 |
| Mar 07, 2018 | 106,500.00 | 109,000.00 | 105,000.00 | 107,000.00 | 107,000.00 | 1,125,599 |
| Mar 06, 2018 | 105,000.00 | 106,000.00 | 102,500.00 | 106,000.00 | 106,000.00 | 813,711 |
| Mar 05, 2018 | 101,500.00 | 104,500.00 | 101,500.00 | 103,500.00 | 103,500.00 | 866,063 |
| Mar 02, 2018 | 99,400.00 | 101,500.00 | 98,000.00 | 101,000.00 | 101,000.00 | 499,607 |
| Feb 28, 2018 | 100,000.00 | 102,500.00 | 99,900.00 | 99,900.00 | 99,900.00 | 508,365 |
| Feb 27, 2018 | 103,000.00 | 103,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 386,397 |
| Feb 26, 2018 | 103,000.00 | 103,000.00 | 100,500.00 | 102,000.00 | 102,000.00 | 480,011 |
| Feb 23, 2018 | 100,000.00 | 102,000.00 | 99,000.00 | 102,000.00 | 102,000.00 | 502,137 |
| Feb 22, 2018 | 101,500.00 | 103,000.00 | 99,200.00 | 99,800.00 | 99,800.00 | 572,286 |
| Feb 21, 2018 | 103,500.00 | 104,000.00 | 100,000.00 | 101,000.00 | 101,000.00 | 895,703 |
| Feb 20, 2018 | 102,500.00 | 104,500.00 | 101,500.00 | 104,000.00 | 104,000.00 | 632,252 |
| Feb 19, 2018 | 99,400.00 | 103,000.00 | 98,900.00 | 102,500.00 | 102,500.00 | 893,618 |
| Feb 14, 2018 | 100,000.00 | 101,000.00 | 96,900.00 | 97,200.00 | 97,200.00 | 570,366 |
| Feb 13, 2018 | 97,400.00 | 101,000.00 | 96,500.00 | 99,200.00 | 99,200.00 | 782,907 |
| Feb 12, 2018 | 97,300.00 | 98,300.00 | 96,400.00 | 96,700.00 | 96,700.00 | 390,757 |
| Feb 09, 2018 | 96,500.00 | 98,200.00 | 96,200.00 | 96,300.00 | 96,300.00 | 645,790 |
| Feb 08, 2018 | 97,200.00 | 99,700.00 | 97,100.00 | 99,300.00 | 99,300.00 | 813,467 |
| Feb 07, 2018 | 98,000.00 | 100,500.00 | 96,000.00 | 96,500.00 | 96,500.00 | 1,082,264 |
| Feb 06, 2018 | 94,900.00 | 96,700.00 | 93,400.00 | 96,100.00 | 96,100.00 | 1,094,871 |
| Feb 05, 2018 | 99,400.00 | 99,600.00 | 97,200.00 | 97,700.00 | 97,700.00 | 745,562 |
| Feb 02, 2018 | 103,000.00 | 103,500.00 | 99,900.00 | 101,000.00 | 101,000.00 | 975,164 |
| Feb 01, 2018 | 103,000.00 | 104,000.00 | 101,000.00 | 103,500.00 | 103,500.00 | 860,002 |
| Jan 31, 2018 | 100,500.00 | 103,000.00 | 100,000.00 | 102,500.00 | 102,500.00 | 804,156 |
| Jan 30, 2018 | 101,500.00 | 103,000.00 | 100,500.00 | 101,000.00 | 101,000.00 | 735,284 |
| Jan 29, 2018 | 103,000.00 | 104,000.00 | 101,000.00 | 102,000.00 | 102,000.00 | 1,031,365 |
| Jan 26, 2018 | 104,500.00 | 105,500.00 | 102,500.00 | 103,000.00 | 103,000.00 | 777,285 |
| Jan 25, 2018 | 102,500.00 | 104,500.00 | 101,000.00 | 103,500.00 | 103,500.00 | 899,675 |
| Jan 24, 2018 | 107,500.00 | 108,500.00 | 102,000.00 | 102,500.00 | 102,500.00 | 1,406,328 |
| Jan 23, 2018 | 107,500.00 | 110,000.00 | 103,500.00 | 109,500.00 | 109,500.00 | 1,166,939 |
| Jan 22, 2018 | 108,500.00 | 109,000.00 | 106,500.00 | 109,000.00 | 109,000.00 | 469,543 |
| Jan 19, 2018 | 107,000.00 | 109,500.00 | 106,500.00 | 107,500.00 | 107,500.00 | 533,503 |
| Jan 18, 2018 | 112,000.00 | 112,000.00 | 107,500.00 | 107,500.00 | 107,500.00 | 503,773 |
| Jan 17, 2018 | 108,500.00 | 113,000.00 | 108,000.00 | 110,500.00 | 110,500.00 | 815,085 |
| Jan 16, 2018 | 106,500.00 | 108,500.00 | 105,000.00 | 108,000.00 | 108,000.00 | 555,065 |
| Jan 15, 2018 | 109,500.00 | 110,000.00 | 106,000.00 | 107,000.00 | 107,000.00 | 695,438 |
| Jan 12, 2018 | 110,500.00 | 111,500.00 | 107,000.00 | 109,500.00 | 109,500.00 | 823,474 |
| Jan 11, 2018 | 110,000.00 | 111,000.00 | 108,500.00 | 110,500.00 | 110,500.00 | 791,790 |
| Jan 10, 2018 | 109,000.00 | 111,500.00 | 107,500.00 | 109,000.00 | 109,000.00 | 909,012 |
| Jan 09, 2018 | 105,000.00 | 110,000.00 | 105,000.00 | 109,000.00 | 109,000.00 | 1,387,659 |
| Jan 08, 2018 | 113,500.00 | 114,000.00 | 103,500.00 | 105,000.00 | 105,000.00 | 2,480,029 |
| Jan 05, 2018 | 106,000.00 | 111,500.00 | 106,000.00 | 111,000.00 | 111,000.00 | 883,832 |
| Jan 04, 2018 | 110,500.00 | 111,000.00 | 105,000.00 | 106,000.00 | 106,000.00 | 977,691 |
| Jan 03, 2018 | 109,500.00 | 110,500.00 | 107,500.00 | 109,500.00 | 109,500.00 | 627,983 |
| Jan 02, 2018 | 106,500.00 | 111,000.00 | 105,500.00 | 109,500.00 | 109,500.00 | 948,226 |
| Dec 28, 2017 | 107,000.00 | 109,500.00 | 105,000.00 | 106,000.00 | 106,000.00 | 822,274 |
| Dec 27, 2017 | 101,500.00 | 107,000.00 | 101,000.00 | 107,000.00 | 107,000.00 | 1,187,463 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
