UK markets close in 2 hours 24 minutes

LG Corp. (003550.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
87,600.00-1,600.00 (-1.79%)
At close: 03:30PM KST
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202488,700.0088,700.0087,600.0087,600.0087,600.00267,090
27 Mar 202488,000.0090,000.0087,800.0089,200.0089,200.00207,116
26 Mar 202490,200.0091,400.0089,600.0089,900.0089,900.00198,728
25 Mar 202490,900.0090,900.0089,500.0089,800.0089,800.00164,908
22 Mar 202490,300.0092,500.0090,300.0090,400.0090,400.00188,487
21 Mar 202489,900.0092,100.0089,200.0091,300.0091,300.00260,531
20 Mar 202489,800.0090,500.0089,000.0089,100.0089,100.00175,463
19 Mar 202489,000.0089,700.0087,800.0089,100.0089,100.00307,990
18 Mar 202493,100.0094,700.0088,600.0089,600.0089,600.00652,430
15 Mar 202498,400.0099,500.0093,400.0094,900.0094,900.00589,886
14 Mar 2024100,200.00101,500.0098,200.00101,400.00101,400.00443,284
13 Mar 202496,700.00100,400.0096,000.0099,800.0099,800.00270,025
12 Mar 202498,600.0099,200.0095,300.0095,300.0095,300.00151,310
11 Mar 202494,300.0099,200.0094,300.0097,300.0097,300.00257,359
08 Mar 202498,300.0098,300.0094,800.0095,200.0095,200.00294,300
07 Mar 202494,300.0097,900.0093,900.0097,300.0097,300.00223,645
06 Mar 202493,500.0095,500.0093,100.0094,300.0094,300.00171,931
05 Mar 202493,800.0095,600.0093,100.0093,600.0093,600.00205,279
04 Mar 202493,500.0096,400.0092,700.0095,000.0095,000.00282,387
29 Feb 202493,700.0095,000.0093,000.0093,700.0093,700.00390,728
28 Feb 202492,500.0096,500.0091,200.0094,700.0094,700.00409,867
27 Feb 202494,400.0094,500.0092,200.0093,400.0093,400.00230,955
26 Feb 2024100,600.00100,600.0092,700.0093,900.0093,900.00604,229
23 Feb 202499,100.00102,700.0099,100.00101,500.00101,500.00438,973
22 Feb 202499,900.00100,100.0097,700.0099,000.0099,000.00314,203
21 Feb 2024100,600.00102,200.0098,600.00101,000.00101,000.00335,960
20 Feb 2024102,900.00103,300.0096,700.00101,600.00101,600.00637,308
19 Feb 202498,000.00103,600.0096,800.00103,500.00103,500.00808,969
16 Feb 202493,300.0096,500.0092,800.0096,500.0096,500.00325,404
15 Feb 202492,800.0093,500.0091,700.0093,200.0093,200.00268,657
14 Feb 202491,800.0093,500.0091,600.0092,000.0092,000.00249,458
13 Feb 202493,900.0094,900.0092,300.0093,000.0093,000.00424,591
08 Feb 202492,900.0094,500.0092,600.0094,000.0094,000.00412,281
07 Feb 202490,000.0094,200.0089,300.0093,900.0093,900.00861,867
06 Feb 202490,300.0091,800.0088,900.0090,200.0090,200.00363,460
05 Feb 202491,000.0092,700.0088,500.0091,200.0091,200.00667,586
02 Feb 202489,900.0092,400.0086,400.0092,100.0092,100.00972,696
01 Feb 202481,800.0093,700.0081,200.0088,100.0088,100.001,805,465
31 Jan 202477,500.0082,700.0076,800.0082,000.0082,000.001,310,120
30 Jan 202477,500.0079,900.0077,000.0077,700.0077,700.00840,371
29 Jan 202474,000.0076,700.0073,500.0075,800.0075,800.00474,271
26 Jan 202473,300.0074,300.0073,200.0073,700.0073,700.00174,559
25 Jan 202473,000.0074,100.0072,800.0073,600.0073,600.00590,749
24 Jan 202473,000.0073,500.0072,600.0073,000.0073,000.00307,856
23 Jan 202472,300.0073,100.0071,600.0073,000.0073,000.00265,352
22 Jan 202472,500.0072,600.0071,300.0071,700.0071,700.00213,732
19 Jan 202472,500.0073,400.0071,200.0072,200.0072,200.00383,174
18 Jan 202472,100.0073,000.0071,700.0072,100.0072,100.00439,025
17 Jan 202475,000.0075,300.0071,800.0072,200.0072,200.00598,265
16 Jan 202476,000.0076,400.0075,000.0075,200.0075,200.00257,242
15 Jan 202476,400.0077,200.0076,400.0077,000.0077,000.0041,501
12 Jan 202477,100.0077,300.0075,900.0076,300.0076,300.00341,783
11 Jan 202479,400.0079,500.0077,400.0077,400.0077,400.00298,902
10 Jan 202479,800.0080,500.0078,800.0078,800.0078,800.00157,218
09 Jan 202481,000.0081,000.0079,300.0079,500.0079,500.00161,600
08 Jan 202480,400.0080,800.0079,500.0079,700.0079,700.00122,049
05 Jan 202480,600.0081,000.0079,700.0079,700.0079,700.00135,407
04 Jan 202481,600.0081,900.0080,500.0080,700.0080,700.00143,659
03 Jan 202483,800.0084,500.0081,700.0081,700.0081,700.00204,529
02 Jan 202485,700.0086,000.0083,800.0084,800.0084,800.00152,447
28 Dec 202383,500.0085,900.0083,000.0085,900.0085,900.00261,319
27 Dec 202385,100.0086,200.0082,900.0083,100.0083,100.00254,699
27 Dec 20233100 Dividend
26 Dec 202386,600.0088,400.0086,600.0088,300.0085,200.00269,198
22 Dec 202386,400.0087,000.0085,800.0085,800.0082,787.77127,365
21 Dec 202385,900.0086,700.0085,500.0086,400.0083,366.7083,179
20 Dec 202386,300.0087,300.0085,700.0086,500.0083,463.20275,372
19 Dec 202385,400.0086,500.0085,200.0086,000.0082,980.74135,230
18 Dec 202386,300.0087,000.0084,700.0086,300.0083,270.21171,076
15 Dec 202385,100.0087,400.0084,600.0087,400.0084,331.59292,006
14 Dec 202384,600.0086,300.0084,000.0086,300.0083,270.21320,025
13 Dec 202384,300.0084,900.0082,900.0083,400.0080,472.02188,597
12 Dec 202383,300.0085,500.0082,700.0084,900.0081,919.37166,727
11 Dec 202382,800.0083,200.0081,800.0082,700.0079,796.60110,374
08 Dec 202382,100.0082,600.0081,700.0082,400.0079,507.13108,448
07 Dec 202381,400.0082,000.0080,700.0081,700.0078,831.71141,906
06 Dec 202382,400.0083,100.0082,000.0082,400.0079,507.13133,272
05 Dec 202381,900.0082,300.0081,300.0081,900.0079,024.69175,811
04 Dec 202382,500.0083,100.0082,100.0082,400.0079,507.13189,091
01 Dec 202383,100.0083,400.0081,700.0082,000.0079,121.17574,474
30 Nov 202381,900.0084,100.0081,600.0084,100.0081,147.45387,163
29 Nov 202382,300.0083,200.0081,600.0082,200.0079,314.16148,070
28 Nov 202382,500.0083,500.0081,700.0083,000.0080,086.07185,416
27 Nov 202382,600.0082,600.0080,900.0081,700.0078,831.71108,969
24 Nov 202383,000.0083,400.0082,200.0082,200.0079,314.16101,601
23 Nov 202384,300.0084,900.0083,000.0083,400.0080,472.02136,500
22 Nov 202385,300.0086,100.0084,600.0085,100.0082,112.3483,501
21 Nov 202386,600.0086,600.0085,500.0086,500.0083,463.20112,736
20 Nov 202385,300.0086,200.0084,800.0085,400.0082,401.8188,990
17 Nov 202385,700.0085,700.0084,600.0085,300.0082,305.3291,990
16 Nov 202384,000.0084,900.0083,700.0084,900.0081,919.37115,476
15 Nov 202382,900.0084,400.0082,400.0084,300.0081,340.43212,557
14 Nov 202382,800.0082,900.0081,300.0081,300.0078,445.75276,869
13 Nov 202382,200.0083,000.0081,200.0081,800.0078,928.2080,501
10 Nov 202381,900.0082,700.0080,800.0081,300.0078,445.7561,896
09 Nov 202380,900.0082,700.0080,900.0082,700.0079,796.60109,301
08 Nov 202383,100.0083,900.0081,100.0081,500.0078,638.73128,795
07 Nov 202382,900.0083,100.0080,500.0082,400.0079,507.13236,797
06 Nov 202379,300.0084,600.0078,500.0084,600.0081,629.90225,945
03 Nov 202379,200.0079,800.0078,600.0079,000.0076,226.50125,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...