LG Electronics Inc. (066570.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2022 | 94,000.00 | 96,400.00 | 93,500.00 | 95,900.00 | 95,900.00 | 1,084,580 |
| 06 Jul 2022 | 94,700.00 | 95,100.00 | 92,800.00 | 93,100.00 | 93,100.00 | 1,023,511 |
| 05 Jul 2022 | 91,000.00 | 96,000.00 | 90,700.00 | 95,500.00 | 95,500.00 | 1,348,997 |
| 04 Jul 2022 | 90,800.00 | 91,000.00 | 88,600.00 | 90,200.00 | 90,200.00 | 701,722 |
| 01 Jul 2022 | 89,000.00 | 92,900.00 | 88,800.00 | 89,900.00 | 89,900.00 | 1,390,290 |
| 30 Jun 2022 | 90,900.00 | 90,900.00 | 88,300.00 | 88,300.00 | 88,300.00 | 790,624 |
| 29 Jun 2022 | 88,000.00 | 91,800.00 | 87,400.00 | 90,700.00 | 90,700.00 | 873,866 |
| 28 Jun 2022 | 89,100.00 | 90,100.00 | 87,800.00 | 89,000.00 | 89,000.00 | 727,402 |
| 27 Jun 2022 | 90,200.00 | 91,000.00 | 89,000.00 | 89,700.00 | 89,700.00 | 842,826 |
| 24 Jun 2022 | 88,300.00 | 90,000.00 | 88,300.00 | 89,000.00 | 89,000.00 | 877,028 |
| 23 Jun 2022 | 86,800.00 | 89,800.00 | 85,600.00 | 88,300.00 | 88,300.00 | 1,418,259 |
| 22 Jun 2022 | 91,400.00 | 91,500.00 | 87,100.00 | 87,200.00 | 87,200.00 | 1,196,070 |
| 21 Jun 2022 | 90,300.00 | 91,400.00 | 90,000.00 | 91,000.00 | 91,000.00 | 516,032 |
| 20 Jun 2022 | 93,400.00 | 93,500.00 | 89,300.00 | 90,200.00 | 90,200.00 | 919,626 |
| 17 Jun 2022 | 92,800.00 | 93,700.00 | 92,000.00 | 93,200.00 | 93,200.00 | 827,209 |
| 16 Jun 2022 | 94,700.00 | 97,600.00 | 93,800.00 | 94,400.00 | 94,400.00 | 860,556 |
| 15 Jun 2022 | 94,500.00 | 95,500.00 | 92,500.00 | 93,200.00 | 93,200.00 | 829,525 |
| 14 Jun 2022 | 92,800.00 | 96,300.00 | 92,700.00 | 95,300.00 | 95,300.00 | 1,012,058 |
| 13 Jun 2022 | 98,500.00 | 98,900.00 | 95,100.00 | 95,100.00 | 95,100.00 | 1,400,191 |
| 10 Jun 2022 | 101,000.00 | 102,000.00 | 100,000.00 | 100,500.00 | 100,500.00 | 595,867 |
| 09 Jun 2022 | 102,000.00 | 102,500.00 | 101,000.00 | 102,500.00 | 102,500.00 | 929,702 |
| 08 Jun 2022 | 102,000.00 | 103,000.00 | 101,500.00 | 102,000.00 | 102,000.00 | 568,572 |
| 07 Jun 2022 | 103,500.00 | 103,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 664,509 |
| 03 Jun 2022 | 105,000.00 | 105,500.00 | 103,500.00 | 104,000.00 | 104,000.00 | 610,654 |
| 02 Jun 2022 | 104,000.00 | 104,000.00 | 102,000.00 | 104,000.00 | 104,000.00 | 660,479 |
| 31 May 2022 | 106,000.00 | 106,500.00 | 104,500.00 | 105,000.00 | 105,000.00 | 1,819,056 |
| 30 May 2022 | 105,000.00 | 106,000.00 | 104,500.00 | 106,000.00 | 106,000.00 | 623,975 |
| 27 May 2022 | 104,000.00 | 105,000.00 | 102,500.00 | 103,500.00 | 103,500.00 | 668,914 |
| 26 May 2022 | 103,000.00 | 104,000.00 | 101,000.00 | 102,000.00 | 102,000.00 | 677,212 |
| 25 May 2022 | 103,000.00 | 103,500.00 | 101,500.00 | 102,500.00 | 102,500.00 | 504,358 |
| 24 May 2022 | 105,000.00 | 105,000.00 | 102,000.00 | 102,500.00 | 102,500.00 | 722,885 |
| 23 May 2022 | 105,000.00 | 106,500.00 | 103,500.00 | 105,000.00 | 105,000.00 | 688,569 |
| 20 May 2022 | 102,000.00 | 105,500.00 | 101,000.00 | 104,500.00 | 104,500.00 | 1,205,007 |
| 19 May 2022 | 104,000.00 | 104,500.00 | 101,000.00 | 101,500.00 | 101,500.00 | 1,986,525 |
| 18 May 2022 | 108,500.00 | 109,500.00 | 106,500.00 | 107,000.00 | 107,000.00 | 838,409 |
| 17 May 2022 | 107,500.00 | 108,500.00 | 106,000.00 | 107,500.00 | 107,500.00 | 846,435 |
| 16 May 2022 | 109,000.00 | 109,500.00 | 107,000.00 | 107,500.00 | 107,500.00 | 458,454 |
| 13 May 2022 | 106,500.00 | 108,500.00 | 106,500.00 | 107,500.00 | 107,500.00 | 705,097 |
| 12 May 2022 | 108,000.00 | 109,500.00 | 105,500.00 | 106,000.00 | 106,000.00 | 1,191,168 |
| 11 May 2022 | 111,000.00 | 111,500.00 | 108,000.00 | 109,000.00 | 109,000.00 | 1,267,614 |
| 10 May 2022 | 111,000.00 | 112,500.00 | 109,500.00 | 111,500.00 | 111,500.00 | 809,529 |
| 06 May 2022 | 114,000.00 | 116,000.00 | 114,000.00 | 115,000.00 | 115,000.00 | 471,521 |
| 04 May 2022 | 116,000.00 | 117,000.00 | 115,000.00 | 115,500.00 | 115,500.00 | 532,967 |
| 03 May 2022 | 117,000.00 | 117,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | 618,090 |
| 02 May 2022 | 115,000.00 | 116,500.00 | 114,500.00 | 116,500.00 | 116,500.00 | 513,571 |
| 29 Apr 2022 | 120,000.00 | 120,500.00 | 115,500.00 | 116,500.00 | 116,500.00 | 1,980,893 |
| 28 Apr 2022 | 120,500.00 | 120,500.00 | 119,000.00 | 120,500.00 | 120,500.00 | 594,286 |
| 27 Apr 2022 | 118,000.00 | 120,500.00 | 118,000.00 | 119,500.00 | 119,500.00 | 595,523 |
| 26 Apr 2022 | 120,000.00 | 122,000.00 | 119,500.00 | 121,500.00 | 121,500.00 | 700,343 |
| 25 Apr 2022 | 120,500.00 | 121,500.00 | 119,000.00 | 119,000.00 | 119,000.00 | 979,122 |
| 22 Apr 2022 | 123,000.00 | 124,000.00 | 122,000.00 | 123,000.00 | 123,000.00 | 576,346 |
| 21 Apr 2022 | 124,000.00 | 126,000.00 | 123,500.00 | 125,000.00 | 125,000.00 | 685,827 |
| 20 Apr 2022 | 125,000.00 | 125,000.00 | 122,000.00 | 123,500.00 | 123,500.00 | 930,835 |
| 19 Apr 2022 | 125,500.00 | 128,000.00 | 124,000.00 | 124,500.00 | 124,500.00 | 710,036 |
| 18 Apr 2022 | 125,000.00 | 126,000.00 | 123,500.00 | 124,500.00 | 124,500.00 | 627,153 |
| 15 Apr 2022 | 125,500.00 | 128,500.00 | 124,500.00 | 126,500.00 | 126,500.00 | 1,101,269 |
| 14 Apr 2022 | 128,000.00 | 129,000.00 | 125,500.00 | 126,000.00 | 126,000.00 | 1,540,317 |
| 13 Apr 2022 | 123,500.00 | 127,000.00 | 123,500.00 | 127,000.00 | 127,000.00 | 1,618,670 |
| 12 Apr 2022 | 123,000.00 | 125,500.00 | 121,500.00 | 122,500.00 | 122,500.00 | 1,383,096 |
| 11 Apr 2022 | 124,500.00 | 126,500.00 | 123,000.00 | 125,000.00 | 125,000.00 | 2,333,625 |
| 08 Apr 2022 | 116,500.00 | 123,000.00 | 116,000.00 | 122,000.00 | 122,000.00 | 3,064,268 |
| 07 Apr 2022 | 113,000.00 | 116,500.00 | 112,500.00 | 114,500.00 | 114,500.00 | 1,626,623 |
| 06 Apr 2022 | 116,500.00 | 117,500.00 | 114,000.00 | 114,000.00 | 114,000.00 | 1,301,974 |
| 05 Apr 2022 | 118,500.00 | 119,000.00 | 117,000.00 | 117,500.00 | 117,500.00 | 635,707 |
| 04 Apr 2022 | 117,500.00 | 118,000.00 | 116,000.00 | 117,000.00 | 117,000.00 | 714,473 |
| 01 Apr 2022 | 119,500.00 | 120,000.00 | 117,000.00 | 117,500.00 | 117,500.00 | 1,358,388 |
| 31 Mar 2022 | 120,500.00 | 121,500.00 | 120,000.00 | 120,500.00 | 120,500.00 | 687,529 |
| 30 Mar 2022 | 121,000.00 | 123,000.00 | 120,500.00 | 121,000.00 | 121,000.00 | 750,649 |
| 29 Mar 2022 | 121,500.00 | 121,500.00 | 119,500.00 | 120,000.00 | 120,000.00 | 601,558 |
| 28 Mar 2022 | 120,000.00 | 121,000.00 | 119,000.00 | 120,000.00 | 120,000.00 | 477,494 |
| 25 Mar 2022 | 122,000.00 | 122,500.00 | 119,500.00 | 120,500.00 | 120,500.00 | 629,103 |
| 24 Mar 2022 | 122,000.00 | 122,500.00 | 120,000.00 | 121,000.00 | 121,000.00 | 742,512 |
| 23 Mar 2022 | 124,500.00 | 125,000.00 | 122,500.00 | 123,000.00 | 123,000.00 | 755,327 |
| 22 Mar 2022 | 122,500.00 | 124,500.00 | 122,000.00 | 124,000.00 | 124,000.00 | 628,292 |
| 21 Mar 2022 | 124,000.00 | 124,500.00 | 122,000.00 | 123,000.00 | 123,000.00 | 578,097 |
| 18 Mar 2022 | 126,500.00 | 126,500.00 | 123,500.00 | 123,500.00 | 123,500.00 | 959,017 |
| 17 Mar 2022 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | - |
| 16 Mar 2022 | 124,500.00 | 125,000.00 | 121,500.00 | 125,000.00 | 125,000.00 | 805,188 |
| 15 Mar 2022 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | - |
| 14 Mar 2022 | 121,500.00 | 124,000.00 | 121,000.00 | 122,000.00 | 122,000.00 | 842,386 |
| 11 Mar 2022 | 120,000.00 | 122,500.00 | 119,500.00 | 122,000.00 | 122,000.00 | 648,403 |
| 10 Mar 2022 | 118,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | - |
| 08 Mar 2022 | 118,000.00 | 120,000.00 | 117,000.00 | 118,000.00 | 118,000.00 | 866,699 |
| 07 Mar 2022 | 121,500.00 | 122,000.00 | 119,000.00 | 120,500.00 | 120,500.00 | 957,534 |
| 04 Mar 2022 | 127,500.00 | 127,500.00 | 127,500.00 | 127,500.00 | 127,500.00 | - |
| 03 Mar 2022 | 125,000.00 | 128,000.00 | 124,500.00 | 127,500.00 | 127,500.00 | 799,782 |
| 02 Mar 2022 | 123,000.00 | 125,000.00 | 122,000.00 | 123,500.00 | 123,500.00 | 678,583 |
| 28 Feb 2022 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | - |
| 25 Feb 2022 | 126,000.00 | 126,500.00 | 123,000.00 | 124,000.00 | 124,000.00 | 714,011 |
| 24 Feb 2022 | 124,500.00 | 127,500.00 | 123,000.00 | 124,000.00 | 124,000.00 | 1,218,895 |
| 23 Feb 2022 | 123,500.00 | 123,500.00 | 123,500.00 | 123,500.00 | 123,500.00 | - |
| 22 Feb 2022 | 123,500.00 | 123,500.00 | 123,500.00 | 123,500.00 | 123,500.00 | - |
| 21 Feb 2022 | 123,500.00 | 123,500.00 | 123,500.00 | 123,500.00 | 123,500.00 | - |
| 18 Feb 2022 | 122,000.00 | 124,000.00 | 121,000.00 | 123,500.00 | 123,500.00 | 684,818 |
| 17 Feb 2022 | 123,000.00 | 126,000.00 | 122,500.00 | 124,000.00 | 124,000.00 | 1,006,830 |
| 16 Feb 2022 | 124,500.00 | 125,000.00 | 122,500.00 | 123,000.00 | 123,000.00 | 679,538 |
| 15 Feb 2022 | 123,500.00 | 124,500.00 | 120,500.00 | 122,000.00 | 122,000.00 | 828,330 |
| 14 Feb 2022 | 124,000.00 | 126,000.00 | 121,500.00 | 123,000.00 | 123,000.00 | 982,772 |
| 11 Feb 2022 | 126,500.00 | 128,500.00 | 126,000.00 | 126,500.00 | 126,500.00 | 640,135 |
| 10 Feb 2022 | 131,000.00 | 131,500.00 | 126,000.00 | 128,500.00 | 128,500.00 | 1,304,496 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
