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 |
|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2017 | 400 Dividend | |||||
| Dec 26, 2017 | 101,500.00 | 102,500.00 | 99,200.00 | 99,200.00 | 98,800.00 | 934,572 |
| Dec 22, 2017 | 100,500.00 | 101,500.00 | 99,400.00 | 100,000.00 | 99,596.77 | 591,818 |
| Dec 21, 2017 | 102,500.00 | 103,000.00 | 98,400.00 | 99,300.00 | 98,899.59 | 1,115,976 |
| Dec 19, 2017 | 104,500.00 | 106,000.00 | 102,500.00 | 103,500.00 | 103,082.66 | 825,856 |
| Dec 18, 2017 | 106,500.00 | 106,500.00 | 103,000.00 | 104,000.00 | 103,580.65 | 716,415 |
| Dec 15, 2017 | 103,000.00 | 106,000.00 | 102,500.00 | 105,500.00 | 105,074.59 | 1,496,469 |
| Dec 14, 2017 | 97,900.00 | 104,000.00 | 97,900.00 | 101,500.00 | 101,090.73 | 2,495,201 |
| Dec 13, 2017 | 98,000.00 | 98,300.00 | 96,900.00 | 97,900.00 | 97,505.24 | 723,184 |
| Dec 12, 2017 | 96,000.00 | 98,700.00 | 96,000.00 | 98,000.00 | 97,604.84 | 1,318,613 |
| Dec 11, 2017 | 95,900.00 | 96,800.00 | 94,800.00 | 96,700.00 | 96,310.08 | 786,713 |
| Dec 08, 2017 | 96,000.00 | 97,200.00 | 94,200.00 | 94,500.00 | 94,118.95 | 794,868 |
| Dec 07, 2017 | 94,500.00 | 96,500.00 | 94,000.00 | 96,200.00 | 95,812.09 | 1,287,867 |
| Dec 06, 2017 | 94,100.00 | 96,500.00 | 93,600.00 | 93,600.00 | 93,222.58 | 862,910 |
| Dec 05, 2017 | 93,900.00 | 94,800.00 | 93,200.00 | 94,300.00 | 93,919.76 | 458,094 |
| Dec 04, 2017 | 93,600.00 | 94,400.00 | 92,500.00 | 94,400.00 | 94,019.35 | 551,331 |
| Dec 01, 2017 | 90,600.00 | 93,900.00 | 90,500.00 | 93,500.00 | 93,122.98 | 840,847 |
| Nov 30, 2017 | 91,300.00 | 92,000.00 | 89,500.00 | 90,000.00 | 89,637.09 | 898,094 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
