LG Electronics Inc. (066570.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 111,000.00 | 111,300.00 | 106,000.00 | 107,100.00 | 107,100.00 | 1,259,536 |
| 25 Jul 2024 | 110,800.00 | 111,400.00 | 109,200.00 | 110,200.00 | 110,200.00 | 895,154 |
| 24 Jul 2024 | 113,500.00 | 114,500.00 | 111,900.00 | 112,500.00 | 112,500.00 | 610,385 |
| 23 Jul 2024 | 111,700.00 | 114,600.00 | 111,700.00 | 113,900.00 | 113,900.00 | 986,056 |
| 22 Jul 2024 | 112,400.00 | 113,000.00 | 110,500.00 | 111,000.00 | 111,000.00 | 497,171 |
| 19 Jul 2024 | 110,600.00 | 114,400.00 | 110,500.00 | 111,800.00 | 111,800.00 | 907,720 |
| 18 Jul 2024 | 110,900.00 | 112,700.00 | 110,500.00 | 110,900.00 | 110,900.00 | 675,749 |
| 17 Jul 2024 | 112,500.00 | 115,400.00 | 112,100.00 | 112,100.00 | 112,100.00 | 1,191,385 |
| 16 Jul 2024 | 110,300.00 | 112,100.00 | 109,100.00 | 112,000.00 | 112,000.00 | 983,640 |
| 15 Jul 2024 | 109,600.00 | 110,800.00 | 108,900.00 | 109,900.00 | 109,900.00 | 472,733 |
| 12 Jul 2024 | 110,300.00 | 110,500.00 | 107,800.00 | 109,400.00 | 109,400.00 | 649,908 |
| 11 Jul 2024 | 111,000.00 | 111,200.00 | 109,800.00 | 111,000.00 | 111,000.00 | 926,544 |
| 10 Jul 2024 | 109,000.00 | 110,400.00 | 108,300.00 | 110,300.00 | 110,300.00 | 574,856 |
| 09 Jul 2024 | 108,900.00 | 109,900.00 | 108,300.00 | 109,600.00 | 109,600.00 | 628,472 |
| 08 Jul 2024 | 110,700.00 | 111,000.00 | 108,200.00 | 108,300.00 | 108,300.00 | 837,625 |
| 05 Jul 2024 | 108,900.00 | 112,700.00 | 108,300.00 | 110,800.00 | 110,800.00 | 1,771,133 |
| 04 Jul 2024 | 107,900.00 | 108,900.00 | 105,700.00 | 107,900.00 | 107,900.00 | 886,576 |
| 03 Jul 2024 | 108,000.00 | 108,300.00 | 106,000.00 | 107,200.00 | 107,200.00 | 629,442 |
| 02 Jul 2024 | 109,100.00 | 109,500.00 | 106,100.00 | 107,200.00 | 107,200.00 | 840,689 |
| 01 Jul 2024 | 111,000.00 | 114,900.00 | 108,900.00 | 109,600.00 | 109,600.00 | 1,149,549 |
| 28 Jun 2024 | 110,100.00 | 111,000.00 | 108,300.00 | 110,900.00 | 110,900.00 | 625,642 |
| 27 Jun 2024 | 110,700.00 | 111,200.00 | 108,500.00 | 109,200.00 | 109,200.00 | 817,680 |
| 27 Jun 2024 | 500 Dividend | |||||
| 26 Jun 2024 | 109,800.00 | 111,600.00 | 108,000.00 | 111,400.00 | 110,900.00 | 1,016,808 |
| 25 Jun 2024 | 111,300.00 | 112,000.00 | 109,000.00 | 111,100.00 | 110,601.34 | 914,520 |
| 24 Jun 2024 | 108,600.00 | 111,700.00 | 108,400.00 | 110,200.00 | 109,705.38 | 1,751,043 |
| 21 Jun 2024 | 107,300.00 | 108,800.00 | 106,700.00 | 108,300.00 | 107,813.91 | 964,295 |
| 20 Jun 2024 | 107,200.00 | 109,000.00 | 106,700.00 | 108,400.00 | 107,913.46 | 1,257,874 |
| 19 Jun 2024 | 103,500.00 | 108,700.00 | 103,300.00 | 108,000.00 | 107,515.26 | 3,453,496 |
| 18 Jun 2024 | 100,900.00 | 101,900.00 | 99,800.00 | 101,800.00 | 101,343.09 | 843,389 |
| 17 Jun 2024 | 99,400.00 | 100,900.00 | 98,500.00 | 100,400.00 | 99,949.37 | 953,639 |
| 14 Jun 2024 | 98,700.00 | 99,300.00 | 97,900.00 | 98,900.00 | 98,456.10 | 725,460 |
| 13 Jun 2024 | 101,100.00 | 101,100.00 | 98,700.00 | 98,700.00 | 98,257.00 | 1,290,744 |
| 12 Jun 2024 | 99,900.00 | 101,200.00 | 99,000.00 | 100,600.00 | 100,148.47 | 1,143,396 |
| 11 Jun 2024 | 101,200.00 | 101,200.00 | 98,100.00 | 98,200.00 | 97,759.24 | 1,238,559 |
| 10 Jun 2024 | 100,300.00 | 102,300.00 | 99,400.00 | 100,600.00 | 100,148.47 | 973,905 |
| 07 Jun 2024 | 101,100.00 | 101,800.00 | 99,400.00 | 100,700.00 | 100,248.02 | 1,269,757 |
| 05 Jun 2024 | 101,900.00 | 102,200.00 | 99,600.00 | 100,700.00 | 100,248.02 | 963,661 |
| 04 Jun 2024 | 103,100.00 | 103,600.00 | 100,200.00 | 101,100.00 | 100,646.23 | 1,245,682 |
| 03 Jun 2024 | 105,600.00 | 107,200.00 | 102,000.00 | 103,100.00 | 102,637.25 | 1,699,404 |
| 31 May 2024 | 107,500.00 | 109,900.00 | 104,800.00 | 104,800.00 | 104,329.62 | 2,070,778 |
| 30 May 2024 | 109,500.00 | 111,100.00 | 106,200.00 | 106,300.00 | 105,822.89 | 1,667,504 |
| 29 May 2024 | 112,500.00 | 113,900.00 | 109,000.00 | 110,500.00 | 110,004.04 | 4,855,132 |
| 28 May 2024 | 97,300.00 | 109,500.00 | 97,200.00 | 109,300.00 | 108,809.42 | 6,852,467 |
| 27 May 2024 | 95,500.00 | 97,400.00 | 94,700.00 | 96,400.00 | 95,967.32 | 463,903 |
| 24 May 2024 | 94,500.00 | 94,800.00 | 93,800.00 | 94,100.00 | 93,677.65 | 297,059 |
| 23 May 2024 | 96,000.00 | 97,300.00 | 95,400.00 | 95,400.00 | 94,971.81 | 317,313 |
| 22 May 2024 | 96,700.00 | 96,900.00 | 95,100.00 | 95,300.00 | 94,872.26 | 385,832 |
| 21 May 2024 | 97,000.00 | 97,800.00 | 96,000.00 | 96,500.00 | 96,066.88 | 343,275 |
| 20 May 2024 | 98,800.00 | 98,900.00 | 97,300.00 | 97,500.00 | 97,062.38 | 318,579 |
| 17 May 2024 | 99,000.00 | 99,100.00 | 97,800.00 | 97,900.00 | 97,460.59 | 297,028 |
| 16 May 2024 | 99,200.00 | 99,800.00 | 97,700.00 | 98,800.00 | 98,356.55 | 657,185 |
| 14 May 2024 | 97,600.00 | 99,400.00 | 97,200.00 | 98,300.00 | 97,858.80 | 630,411 |
| 13 May 2024 | 97,900.00 | 98,000.00 | 96,400.00 | 97,600.00 | 97,161.94 | 546,299 |
| 10 May 2024 | 94,400.00 | 97,800.00 | 94,300.00 | 97,500.00 | 97,062.38 | 1,642,154 |
| 09 May 2024 | 94,000.00 | 94,000.00 | 92,600.00 | 93,300.00 | 92,881.23 | 464,569 |
| 08 May 2024 | 93,800.00 | 94,100.00 | 93,500.00 | 93,900.00 | 93,478.55 | 328,371 |
| 07 May 2024 | 93,200.00 | 93,800.00 | 93,000.00 | 93,800.00 | 93,378.99 | 545,231 |
| 03 May 2024 | 92,200.00 | 92,900.00 | 92,100.00 | 92,400.00 | 91,985.27 | 540,211 |
| 02 May 2024 | 92,300.00 | 92,500.00 | 91,300.00 | 91,500.00 | 91,089.31 | 427,617 |
| 30 Apr 2024 | 93,200.00 | 93,500.00 | 92,000.00 | 92,900.00 | 92,483.03 | 590,806 |
| 29 Apr 2024 | 91,200.00 | 92,800.00 | 91,200.00 | 92,800.00 | 92,383.48 | 572,860 |
| 26 Apr 2024 | 91,000.00 | 91,200.00 | 90,500.00 | 90,800.00 | 90,392.46 | 723,810 |
| 25 Apr 2024 | 91,900.00 | 92,600.00 | 90,500.00 | 90,600.00 | 90,193.36 | 842,782 |
| 24 Apr 2024 | 93,300.00 | 93,400.00 | 92,200.00 | 92,200.00 | 91,786.17 | 487,563 |
| 23 Apr 2024 | 92,100.00 | 92,900.00 | 91,800.00 | 92,800.00 | 92,383.48 | 345,656 |
| 22 Apr 2024 | 92,400.00 | 92,400.00 | 91,200.00 | 92,000.00 | 91,587.07 | 347,838 |
| 19 Apr 2024 | 91,800.00 | 92,500.00 | 90,300.00 | 91,200.00 | 90,790.66 | 455,832 |
| 18 Apr 2024 | 91,400.00 | 93,200.00 | 91,100.00 | 92,600.00 | 92,184.38 | 357,081 |
| 17 Apr 2024 | 91,700.00 | 92,700.00 | 91,000.00 | 91,000.00 | 90,591.56 | 402,786 |
| 16 Apr 2024 | 92,000.00 | 92,500.00 | 90,600.00 | 91,800.00 | 91,387.97 | 651,094 |
| 15 Apr 2024 | 92,800.00 | 93,300.00 | 92,400.00 | 92,500.00 | 92,084.83 | 421,493 |
| 12 Apr 2024 | 96,100.00 | 96,100.00 | 93,400.00 | 93,500.00 | 93,080.34 | 910,573 |
| 11 Apr 2024 | 95,200.00 | 96,400.00 | 94,200.00 | 96,400.00 | 95,967.32 | 579,703 |
| 09 Apr 2024 | 95,300.00 | 97,300.00 | 95,100.00 | 96,200.00 | 95,768.22 | 573,774 |
| 08 Apr 2024 | 96,600.00 | 96,600.00 | 94,200.00 | 94,500.00 | 94,075.85 | 444,924 |
| 05 Apr 2024 | 94,200.00 | 97,600.00 | 93,900.00 | 95,900.00 | 95,469.57 | 603,196 |
| 04 Apr 2024 | 94,900.00 | 95,300.00 | 94,000.00 | 94,300.00 | 93,876.75 | 289,992 |
| 03 Apr 2024 | 96,400.00 | 96,500.00 | 93,900.00 | 93,900.00 | 93,478.55 | 720,922 |
| 02 Apr 2024 | 96,500.00 | 97,400.00 | 96,100.00 | 96,500.00 | 96,066.88 | 489,530 |
| 01 Apr 2024 | 95,500.00 | 96,700.00 | 95,500.00 | 96,500.00 | 96,066.88 | 315,646 |
| 29 Mar 2024 | 97,200.00 | 97,400.00 | 95,100.00 | 95,100.00 | 94,673.16 | 632,913 |
| 28 Mar 2024 | 97,100.00 | 97,400.00 | 96,500.00 | 96,800.00 | 96,365.53 | 467,819 |
| 27 Mar 2024 | 96,700.00 | 97,500.00 | 96,500.00 | 97,000.00 | 96,564.63 | 394,971 |
| 26 Mar 2024 | 99,500.00 | 100,700.00 | 96,700.00 | 96,800.00 | 96,365.53 | 1,169,503 |
| 25 Mar 2024 | 99,500.00 | 100,200.00 | 98,600.00 | 98,900.00 | 98,456.10 | 313,812 |
| 22 Mar 2024 | 98,400.00 | 100,200.00 | 98,200.00 | 99,400.00 | 98,953.86 | 575,294 |
| 21 Mar 2024 | 97,000.00 | 99,200.00 | 96,300.00 | 99,200.00 | 98,754.76 | 785,161 |
| 20 Mar 2024 | 96,800.00 | 97,400.00 | 95,800.00 | 96,000.00 | 95,569.12 | 305,510 |
| 19 Mar 2024 | 96,000.00 | 96,700.00 | 94,900.00 | 96,200.00 | 95,768.22 | 392,220 |
| 18 Mar 2024 | 99,500.00 | 99,500.00 | 96,000.00 | 96,100.00 | 95,668.67 | 562,587 |
| 15 Mar 2024 | 99,100.00 | 99,400.00 | 98,000.00 | 98,900.00 | 98,456.10 | 616,605 |
| 14 Mar 2024 | 98,100.00 | 99,300.00 | 97,800.00 | 99,300.00 | 98,854.30 | 671,971 |
| 13 Mar 2024 | 98,700.00 | 99,000.00 | 97,200.00 | 97,600.00 | 97,161.94 | 369,089 |
| 12 Mar 2024 | 96,500.00 | 98,800.00 | 96,100.00 | 97,800.00 | 97,361.04 | 907,451 |
| 11 Mar 2024 | 95,800.00 | 96,900.00 | 94,900.00 | 95,500.00 | 95,071.36 | 430,272 |
| 08 Mar 2024 | 95,600.00 | 96,000.00 | 94,800.00 | 95,600.00 | 95,170.91 | 386,803 |
| 07 Mar 2024 | 94,700.00 | 95,300.00 | 93,900.00 | 94,900.00 | 94,474.05 | 336,931 |
| 06 Mar 2024 | 93,300.00 | 95,400.00 | 93,200.00 | 94,700.00 | 94,274.95 | 440,556 |
| 05 Mar 2024 | 93,500.00 | 94,500.00 | 92,900.00 | 93,400.00 | 92,980.79 | 400,619 |
| *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.