LG Uplus Corp. (032640.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9,830.00 | 9,880.00 | 9,810.00 | 9,880.00 | 9,880.00 | 308,914 |
| 02 May 2024 | 9,830.00 | 9,870.00 | 9,770.00 | 9,780.00 | 9,780.00 | 1,380,075 |
| 30 Apr 2024 | 9,870.00 | 9,910.00 | 9,850.00 | 9,850.00 | 9,850.00 | 859,651 |
| 29 Apr 2024 | 9,850.00 | 9,900.00 | 9,810.00 | 9,900.00 | 9,900.00 | 875,470 |
| 26 Apr 2024 | 9,780.00 | 9,820.00 | 9,730.00 | 9,780.00 | 9,780.00 | 451,717 |
| 25 Apr 2024 | 9,750.00 | 9,810.00 | 9,730.00 | 9,750.00 | 9,750.00 | 466,183 |
| 24 Apr 2024 | 9,790.00 | 9,830.00 | 9,770.00 | 9,780.00 | 9,780.00 | 673,530 |
| 23 Apr 2024 | 9,730.00 | 9,780.00 | 9,720.00 | 9,750.00 | 9,750.00 | 566,923 |
| 22 Apr 2024 | 9,780.00 | 9,790.00 | 9,710.00 | 9,720.00 | 9,720.00 | 516,629 |
| 19 Apr 2024 | 9,680.00 | 9,730.00 | 9,620.00 | 9,690.00 | 9,690.00 | 964,729 |
| 18 Apr 2024 | 9,610.00 | 9,720.00 | 9,560.00 | 9,680.00 | 9,680.00 | 864,789 |
| 17 Apr 2024 | 9,520.00 | 9,620.00 | 9,510.00 | 9,550.00 | 9,550.00 | 690,785 |
| 16 Apr 2024 | 9,530.00 | 9,560.00 | 9,510.00 | 9,510.00 | 9,510.00 | 828,383 |
| 15 Apr 2024 | 9,540.00 | 9,560.00 | 9,510.00 | 9,540.00 | 9,540.00 | 903,147 |
| 12 Apr 2024 | 9,610.00 | 9,640.00 | 9,520.00 | 9,590.00 | 9,590.00 | 1,127,543 |
| 11 Apr 2024 | 9,700.00 | 9,710.00 | 9,590.00 | 9,630.00 | 9,630.00 | 2,243,662 |
| 09 Apr 2024 | 9,760.00 | 9,820.00 | 9,730.00 | 9,730.00 | 9,730.00 | 811,456 |
| 08 Apr 2024 | 9,800.00 | 9,830.00 | 9,750.00 | 9,750.00 | 9,750.00 | 870,367 |
| 05 Apr 2024 | 9,780.00 | 9,870.00 | 9,770.00 | 9,800.00 | 9,800.00 | 847,896 |
| 04 Apr 2024 | 9,880.00 | 9,920.00 | 9,830.00 | 9,830.00 | 9,830.00 | 798,534 |
| 03 Apr 2024 | 9,930.00 | 9,940.00 | 9,850.00 | 9,850.00 | 9,850.00 | 1,078,503 |
| 02 Apr 2024 | 9,970.00 | 10,000.00 | 9,930.00 | 9,930.00 | 9,930.00 | 811,720 |
| 01 Apr 2024 | 10,030.00 | 10,030.00 | 9,970.00 | 9,980.00 | 9,980.00 | 624,738 |
| 29 Mar 2024 | 10,080.00 | 10,080.00 | 9,970.00 | 9,970.00 | 9,970.00 | 796,940 |
| 28 Mar 2024 | 10,050.00 | 10,120.00 | 10,040.00 | 10,050.00 | 10,050.00 | 1,287,925 |
| 27 Mar 2024 | 10,020.00 | 10,080.00 | 10,020.00 | 10,050.00 | 10,050.00 | 805,863 |
| 26 Mar 2024 | 10,030.00 | 10,080.00 | 10,020.00 | 10,060.00 | 10,060.00 | 1,257,971 |
| 25 Mar 2024 | 10,050.00 | 10,070.00 | 9,980.00 | 9,980.00 | 9,980.00 | 810,876 |
| 22 Mar 2024 | 10,010.00 | 10,090.00 | 10,010.00 | 10,020.00 | 10,020.00 | 928,131 |
| 21 Mar 2024 | 9,970.00 | 10,060.00 | 9,960.00 | 10,010.00 | 10,010.00 | 1,081,482 |
| 20 Mar 2024 | 9,960.00 | 10,000.00 | 9,930.00 | 9,930.00 | 9,930.00 | 869,740 |
| 19 Mar 2024 | 9,980.00 | 9,990.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,275,709 |
| 18 Mar 2024 | 10,050.00 | 10,050.00 | 9,970.00 | 9,990.00 | 9,990.00 | 835,455 |
| 15 Mar 2024 | 10,090.00 | 10,090.00 | 9,980.00 | 10,060.00 | 10,060.00 | 2,691,564 |
| 14 Mar 2024 | 10,070.00 | 10,140.00 | 10,060.00 | 10,090.00 | 10,090.00 | 1,773,168 |
| 13 Mar 2024 | 10,140.00 | 10,140.00 | 10,040.00 | 10,040.00 | 10,040.00 | 1,539,411 |
| 12 Mar 2024 | 10,160.00 | 10,170.00 | 10,080.00 | 10,090.00 | 10,090.00 | 1,222,166 |
| 11 Mar 2024 | 10,200.00 | 10,220.00 | 10,130.00 | 10,160.00 | 10,160.00 | 760,801 |
| 08 Mar 2024 | 10,240.00 | 10,280.00 | 10,170.00 | 10,200.00 | 10,200.00 | 921,551 |
| 07 Mar 2024 | 10,150.00 | 10,200.00 | 10,120.00 | 10,200.00 | 10,200.00 | 506,983 |
| 06 Mar 2024 | 10,110.00 | 10,170.00 | 10,080.00 | 10,140.00 | 10,140.00 | 979,212 |
| 05 Mar 2024 | 10,130.00 | 10,220.00 | 10,110.00 | 10,110.00 | 10,110.00 | 690,714 |
| 04 Mar 2024 | 10,300.00 | 10,310.00 | 10,160.00 | 10,160.00 | 10,160.00 | 1,294,855 |
| 29 Feb 2024 | 10,200.00 | 10,320.00 | 10,200.00 | 10,320.00 | 10,320.00 | 2,606,703 |
| 28 Feb 2024 | 10,160.00 | 10,270.00 | 10,130.00 | 10,250.00 | 10,250.00 | 599,522 |
| 27 Feb 2024 | 10,210.00 | 10,280.00 | 10,150.00 | 10,150.00 | 10,150.00 | 599,457 |
| 26 Feb 2024 | 10,310.00 | 10,390.00 | 10,120.00 | 10,210.00 | 10,210.00 | 1,099,966 |
| 23 Feb 2024 | 10,330.00 | 10,380.00 | 10,270.00 | 10,380.00 | 10,380.00 | 864,702 |
| 22 Feb 2024 | 10,430.00 | 10,430.00 | 10,280.00 | 10,290.00 | 10,290.00 | 538,345 |
| 21 Feb 2024 | 10,260.00 | 10,370.00 | 10,210.00 | 10,370.00 | 10,370.00 | 1,009,434 |
| 20 Feb 2024 | 10,360.00 | 10,370.00 | 10,210.00 | 10,240.00 | 10,240.00 | 654,761 |
| 19 Feb 2024 | 10,170.00 | 10,400.00 | 10,150.00 | 10,380.00 | 10,380.00 | 1,075,829 |
| 16 Feb 2024 | 10,090.00 | 10,160.00 | 10,060.00 | 10,150.00 | 10,150.00 | 523,576 |
| 15 Feb 2024 | 10,170.00 | 10,180.00 | 10,050.00 | 10,080.00 | 10,080.00 | 486,779 |
| 14 Feb 2024 | 10,170.00 | 10,220.00 | 10,060.00 | 10,080.00 | 10,080.00 | 1,213,279 |
| 13 Feb 2024 | 10,300.00 | 10,360.00 | 10,180.00 | 10,210.00 | 10,210.00 | 947,106 |
| 08 Feb 2024 | 10,350.00 | 10,390.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,382,838 |
| 07 Feb 2024 | 10,350.00 | 10,410.00 | 10,300.00 | 10,360.00 | 10,360.00 | 823,382 |
| 06 Feb 2024 | 10,350.00 | 10,420.00 | 10,300.00 | 10,310.00 | 10,310.00 | 583,501 |
| 05 Feb 2024 | 10,450.00 | 10,480.00 | 10,290.00 | 10,410.00 | 10,410.00 | 1,320,746 |
| 02 Feb 2024 | 10,350.00 | 10,500.00 | 10,280.00 | 10,440.00 | 10,440.00 | 1,433,891 |
| 01 Feb 2024 | 10,120.00 | 10,430.00 | 10,110.00 | 10,430.00 | 10,430.00 | 1,559,407 |
| 31 Jan 2024 | 10,120.00 | 10,230.00 | 10,080.00 | 10,230.00 | 10,230.00 | 4,986,447 |
| 30 Jan 2024 | 10,130.00 | 10,190.00 | 10,090.00 | 10,160.00 | 10,160.00 | 1,003,654 |
| 29 Jan 2024 | 10,080.00 | 10,160.00 | 10,030.00 | 10,060.00 | 10,060.00 | 916,671 |
| 26 Jan 2024 | 9,920.00 | 10,100.00 | 9,890.00 | 10,090.00 | 10,090.00 | 1,254,538 |
| 25 Jan 2024 | 9,840.00 | 9,970.00 | 9,780.00 | 9,970.00 | 9,970.00 | 735,181 |
| 24 Jan 2024 | 9,790.00 | 9,840.00 | 9,760.00 | 9,830.00 | 9,830.00 | 509,213 |
| 23 Jan 2024 | 9,750.00 | 9,790.00 | 9,710.00 | 9,790.00 | 9,790.00 | 643,070 |
| 22 Jan 2024 | 9,710.00 | 9,780.00 | 9,710.00 | 9,750.00 | 9,750.00 | 510,941 |
| 19 Jan 2024 | 9,760.00 | 9,830.00 | 9,680.00 | 9,710.00 | 9,710.00 | 833,853 |
| 18 Jan 2024 | 9,800.00 | 9,840.00 | 9,750.00 | 9,750.00 | 9,750.00 | 876,452 |
| 17 Jan 2024 | 9,920.00 | 9,930.00 | 9,800.00 | 9,810.00 | 9,810.00 | 1,257,985 |
| 16 Jan 2024 | 9,960.00 | 9,990.00 | 9,850.00 | 9,920.00 | 9,920.00 | 1,164,394 |
| 15 Jan 2024 | 9,980.00 | 10,010.00 | 9,960.00 | 10,010.00 | 10,010.00 | 89,664 |
| 12 Jan 2024 | 10,010.00 | 10,040.00 | 9,960.00 | 9,980.00 | 9,980.00 | 880,689 |
| 11 Jan 2024 | 10,120.00 | 10,120.00 | 10,010.00 | 10,010.00 | 10,010.00 | 915,123 |
| 10 Jan 2024 | 10,100.00 | 10,120.00 | 10,050.00 | 10,070.00 | 10,070.00 | 483,831 |
| 09 Jan 2024 | 10,110.00 | 10,120.00 | 10,050.00 | 10,090.00 | 10,090.00 | 349,941 |
| 08 Jan 2024 | 10,040.00 | 10,110.00 | 10,040.00 | 10,060.00 | 10,060.00 | 385,464 |
| 05 Jan 2024 | 10,080.00 | 10,080.00 | 10,030.00 | 10,060.00 | 10,060.00 | 714,971 |
| 04 Jan 2024 | 10,130.00 | 10,160.00 | 10,060.00 | 10,110.00 | 10,110.00 | 763,941 |
| 03 Jan 2024 | 10,130.00 | 10,170.00 | 10,100.00 | 10,130.00 | 10,130.00 | 840,142 |
| 02 Jan 2024 | 10,170.00 | 10,210.00 | 10,120.00 | 10,170.00 | 10,170.00 | 701,353 |
| 28 Dec 2023 | 10,130.00 | 10,230.00 | 10,070.00 | 10,230.00 | 10,230.00 | 758,848 |
| 27 Dec 2023 | 10,210.00 | 10,250.00 | 10,090.00 | 10,120.00 | 10,120.00 | 1,658,503 |
| 27 Dec 2023 | 400 Dividend | |||||
| 26 Dec 2023 | 10,470.00 | 10,550.00 | 10,450.00 | 10,490.00 | 10,090.00 | 1,907,498 |
| 22 Dec 2023 | 10,430.00 | 10,450.00 | 10,370.00 | 10,440.00 | 10,041.91 | 757,851 |
| 21 Dec 2023 | 10,360.00 | 10,400.00 | 10,330.00 | 10,400.00 | 10,003.43 | 456,761 |
| 20 Dec 2023 | 10,320.00 | 10,430.00 | 10,300.00 | 10,420.00 | 10,022.67 | 907,677 |
| 19 Dec 2023 | 10,310.00 | 10,330.00 | 10,280.00 | 10,290.00 | 9,897.63 | 570,863 |
| 18 Dec 2023 | 10,310.00 | 10,340.00 | 10,280.00 | 10,340.00 | 9,945.72 | 445,362 |
| 15 Dec 2023 | 10,250.00 | 10,360.00 | 10,250.00 | 10,330.00 | 9,936.10 | 880,251 |
| 14 Dec 2023 | 10,340.00 | 10,350.00 | 10,210.00 | 10,240.00 | 9,849.53 | 1,531,654 |
| 13 Dec 2023 | 10,320.00 | 10,340.00 | 10,290.00 | 10,290.00 | 9,897.63 | 573,228 |
| 12 Dec 2023 | 10,340.00 | 10,360.00 | 10,300.00 | 10,320.00 | 9,926.48 | 449,125 |
| 11 Dec 2023 | 10,330.00 | 10,340.00 | 10,280.00 | 10,310.00 | 9,916.86 | 454,716 |
| 08 Dec 2023 | 10,350.00 | 10,360.00 | 10,310.00 | 10,320.00 | 9,926.48 | 422,024 |
| 07 Dec 2023 | 10,380.00 | 10,390.00 | 10,320.00 | 10,320.00 | 9,926.48 | 443,081 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.