UK markets close in 5 hours 34 minutes

LG Electronics Inc. (066570.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
91,200.00-1,400.00 (-1.51%)
At close: 03:30PM KST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202491,800.0092,500.0090,300.0091,200.0091,200.00455,832
18 Apr 202491,400.0093,200.0091,100.0092,600.0092,600.00357,081
17 Apr 202491,700.0092,700.0091,000.0091,000.0091,000.00402,786
16 Apr 202492,000.0092,500.0090,600.0091,800.0091,800.00651,094
15 Apr 202492,800.0093,300.0092,400.0092,500.0092,500.00421,493
12 Apr 202496,100.0096,100.0093,400.0093,500.0093,500.00910,573
11 Apr 202495,200.0096,400.0094,200.0096,400.0096,400.00579,703
09 Apr 202495,300.0097,300.0095,100.0096,200.0096,200.00573,774
08 Apr 202496,600.0096,600.0094,200.0094,500.0094,500.00444,924
05 Apr 202494,200.0097,600.0093,900.0095,900.0095,900.00603,196
04 Apr 202494,900.0095,300.0094,000.0094,300.0094,300.00289,992
03 Apr 202496,400.0096,500.0093,900.0093,900.0093,900.00720,922
02 Apr 202496,500.0097,400.0096,100.0096,500.0096,500.00489,530
01 Apr 202495,500.0096,700.0095,500.0096,500.0096,500.00315,646
29 Mar 202497,200.0097,400.0095,100.0095,100.0095,100.00632,913
28 Mar 202497,100.0097,400.0096,500.0096,800.0096,800.00467,819
27 Mar 202496,700.0097,500.0096,500.0097,000.0097,000.00394,971
26 Mar 202499,500.00100,700.0096,700.0096,800.0096,800.001,169,503
25 Mar 202499,500.00100,200.0098,600.0098,900.0098,900.00313,812
22 Mar 202498,400.00100,200.0098,200.0099,400.0099,400.00575,294
21 Mar 202497,000.0099,200.0096,300.0099,200.0099,200.00785,161
20 Mar 202496,800.0097,400.0095,800.0096,000.0096,000.00305,510
19 Mar 202496,000.0096,700.0094,900.0096,200.0096,200.00392,220
18 Mar 202499,500.0099,500.0096,000.0096,100.0096,100.00562,587
15 Mar 202499,100.0099,400.0098,000.0098,900.0098,900.00616,605
14 Mar 202498,100.0099,300.0097,800.0099,300.0099,300.00671,971
13 Mar 202498,700.0099,000.0097,200.0097,600.0097,600.00369,089
12 Mar 202496,500.0098,800.0096,100.0097,800.0097,800.00907,451
11 Mar 202495,800.0096,900.0094,900.0095,500.0095,500.00430,272
08 Mar 202495,600.0096,000.0094,800.0095,600.0095,600.00386,803
07 Mar 202494,700.0095,300.0093,900.0094,900.0094,900.00336,931
06 Mar 202493,300.0095,400.0093,200.0094,700.0094,700.00440,556
05 Mar 202493,500.0094,500.0092,900.0093,400.0093,400.00400,619
04 Mar 202495,100.0095,600.0093,800.0093,900.0093,900.00627,925
29 Feb 202495,800.0096,200.0094,700.0094,900.0094,900.00605,548
28 Feb 202496,100.0096,300.0094,000.0095,300.0095,300.00715,424
27 Feb 202498,600.0098,700.0095,500.0096,100.0096,100.00469,486
26 Feb 2024100,400.00101,400.0098,200.0098,200.0098,200.00585,114
23 Feb 202498,600.0099,200.0097,900.0097,900.0097,900.00295,948
22 Feb 202498,500.0098,500.0097,600.0097,800.0097,800.00209,279
21 Feb 202497,800.0099,200.0097,600.0097,600.0097,600.00300,832
20 Feb 2024100,100.00100,200.0097,500.0097,800.0097,800.00471,790
19 Feb 202499,400.00100,400.0099,400.0099,800.0099,800.00490,299
16 Feb 202498,900.0099,500.0097,700.0099,300.0099,300.00477,114
15 Feb 2024100,400.00100,400.0097,800.0098,100.0098,100.00408,053
14 Feb 202498,300.00100,500.0097,600.0099,000.0099,000.00506,194
13 Feb 202499,000.00100,500.0098,700.0099,400.0099,400.00669,368
08 Feb 202499,500.0099,800.0098,000.0098,200.0098,200.00602,261
07 Feb 202497,700.0099,400.0096,800.0098,900.0098,900.00792,315
06 Feb 202496,800.0097,700.0096,600.0096,600.0096,600.00418,705
05 Feb 202497,800.0098,000.0095,500.0097,100.0097,100.00593,080
02 Feb 202495,600.0097,900.0095,400.0097,300.0097,300.00937,733
01 Feb 202492,600.0095,600.0092,500.0095,100.0095,100.00680,461
31 Jan 202494,300.0094,400.0091,200.0093,500.0093,500.00703,333
30 Jan 202495,000.0095,700.0094,500.0094,500.0094,500.00441,305
29 Jan 202493,600.0095,500.0093,600.0094,300.0094,300.00462,718
26 Jan 202494,000.0094,100.0092,700.0093,500.0093,500.00359,923
25 Jan 202493,900.0094,300.0092,700.0094,000.0094,000.00300,281
24 Jan 202494,300.0095,200.0093,200.0093,900.0093,900.00446,762
23 Jan 202492,000.0094,900.0091,200.0093,800.0093,800.00513,677
22 Jan 202492,900.0092,900.0090,800.0091,200.0091,200.00500,375
19 Jan 202492,200.0092,400.0090,900.0091,800.0091,800.00438,001
18 Jan 202491,100.0092,400.0091,100.0091,200.0091,200.00491,278
17 Jan 202494,000.0094,100.0090,700.0091,300.0091,300.00922,101
16 Jan 202494,700.0095,400.0093,700.0094,600.0094,600.00443,988
15 Jan 202495,300.0095,400.0094,900.0095,100.0095,100.0059,759
12 Jan 202495,000.0095,800.0094,300.0094,700.0094,700.00583,157
11 Jan 202497,500.0097,500.0095,000.0095,000.0095,000.001,235,778
10 Jan 202498,000.0098,900.0097,000.0097,200.0097,200.00508,980
09 Jan 2024100,100.00100,700.0098,000.0098,000.0098,000.00540,554
08 Jan 202497,500.00100,300.0097,000.0099,100.0099,100.00757,089
05 Jan 202497,600.0097,800.0096,800.0097,100.0097,100.00472,224
04 Jan 202498,500.0098,700.0097,200.0097,800.0097,800.00713,479
03 Jan 2024100,400.00101,000.0099,400.0099,500.0099,500.00489,206
02 Jan 2024101,500.00101,800.00100,500.00101,400.00101,400.00407,630
28 Dec 202399,900.00101,900.0099,500.00101,800.00101,800.00751,858
27 Dec 2023100,000.00100,000.0098,700.00100,000.00100,000.00306,136
27 Dec 2023800 Dividend
26 Dec 2023100,600.00100,600.0099,200.00100,000.0099,200.00313,537
22 Dec 2023100,400.00100,400.0099,000.0099,700.0098,902.40319,969
21 Dec 202398,500.00100,400.0098,500.0099,500.0098,704.00543,574
20 Dec 202399,000.0099,500.0098,300.0099,200.0098,406.40570,657
19 Dec 202395,000.0099,300.0094,800.0098,300.0097,513.601,234,344
18 Dec 202397,400.0097,400.0096,100.0096,100.0095,331.20537,938
15 Dec 202396,900.0097,400.0096,400.0097,200.0096,422.40925,632
14 Dec 202397,100.0097,200.0096,000.0096,800.0096,025.601,033,739
13 Dec 202396,900.0097,200.0095,700.0095,800.0095,033.60547,785
12 Dec 202396,000.0097,100.0095,400.0096,700.0095,926.40980,503
11 Dec 202395,000.0096,400.0094,300.0095,000.0094,240.001,155,003
08 Dec 202396,100.0096,300.0093,800.0094,600.0093,843.201,346,294
07 Dec 202399,200.0099,500.0095,100.0095,300.0094,537.602,316,717
06 Dec 2023101,300.00101,600.0099,900.00100,000.0099,200.00772,580
05 Dec 2023101,600.00102,200.00100,900.00101,100.00100,291.20404,265
04 Dec 2023103,100.00103,300.00101,300.00101,600.00100,787.20506,453
01 Dec 2023103,200.00103,800.00102,300.00102,400.00101,580.80465,918
30 Nov 2023103,000.00104,000.00102,500.00102,700.00101,878.40925,212
29 Nov 2023104,200.00104,900.00103,000.00103,400.00102,572.80536,827
28 Nov 2023105,000.00105,800.00103,700.00104,500.00103,664.00543,628
27 Nov 2023105,300.00106,000.00103,800.00104,100.00103,267.20418,757
24 Nov 2023106,300.00106,800.00104,800.00104,900.00104,060.80359,388
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...