LG Electronics Inc. (066570.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 91,900.00 | 92,600.00 | 90,500.00 | 90,600.00 | 90,600.00 | 792,090 |
| 24 Apr 2024 | 93,300.00 | 93,400.00 | 92,200.00 | 92,200.00 | 92,200.00 | 487,563 |
| 23 Apr 2024 | 92,100.00 | 92,900.00 | 91,800.00 | 92,800.00 | 92,800.00 | 345,656 |
| 22 Apr 2024 | 92,400.00 | 92,400.00 | 91,200.00 | 92,000.00 | 92,000.00 | 347,838 |
| 19 Apr 2024 | 91,800.00 | 92,500.00 | 90,300.00 | 91,200.00 | 91,200.00 | 455,832 |
| 18 Apr 2024 | 91,400.00 | 93,200.00 | 91,100.00 | 92,600.00 | 92,600.00 | 357,081 |
| 17 Apr 2024 | 91,700.00 | 92,700.00 | 91,000.00 | 91,000.00 | 91,000.00 | 402,786 |
| 16 Apr 2024 | 92,000.00 | 92,500.00 | 90,600.00 | 91,800.00 | 91,800.00 | 651,094 |
| 15 Apr 2024 | 92,800.00 | 93,300.00 | 92,400.00 | 92,500.00 | 92,500.00 | 421,493 |
| 12 Apr 2024 | 96,100.00 | 96,100.00 | 93,400.00 | 93,500.00 | 93,500.00 | 910,573 |
| 11 Apr 2024 | 95,200.00 | 96,400.00 | 94,200.00 | 96,400.00 | 96,400.00 | 579,703 |
| 09 Apr 2024 | 95,300.00 | 97,300.00 | 95,100.00 | 96,200.00 | 96,200.00 | 573,774 |
| 08 Apr 2024 | 96,600.00 | 96,600.00 | 94,200.00 | 94,500.00 | 94,500.00 | 444,924 |
| 05 Apr 2024 | 94,200.00 | 97,600.00 | 93,900.00 | 95,900.00 | 95,900.00 | 603,196 |
| 04 Apr 2024 | 94,900.00 | 95,300.00 | 94,000.00 | 94,300.00 | 94,300.00 | 289,992 |
| 03 Apr 2024 | 96,400.00 | 96,500.00 | 93,900.00 | 93,900.00 | 93,900.00 | 720,922 |
| 02 Apr 2024 | 96,500.00 | 97,400.00 | 96,100.00 | 96,500.00 | 96,500.00 | 489,530 |
| 01 Apr 2024 | 95,500.00 | 96,700.00 | 95,500.00 | 96,500.00 | 96,500.00 | 315,646 |
| 29 Mar 2024 | 97,200.00 | 97,400.00 | 95,100.00 | 95,100.00 | 95,100.00 | 632,913 |
| 28 Mar 2024 | 97,100.00 | 97,400.00 | 96,500.00 | 96,800.00 | 96,800.00 | 467,819 |
| 27 Mar 2024 | 96,700.00 | 97,500.00 | 96,500.00 | 97,000.00 | 97,000.00 | 394,971 |
| 26 Mar 2024 | 99,500.00 | 100,700.00 | 96,700.00 | 96,800.00 | 96,800.00 | 1,169,503 |
| 25 Mar 2024 | 99,500.00 | 100,200.00 | 98,600.00 | 98,900.00 | 98,900.00 | 313,812 |
| 22 Mar 2024 | 98,400.00 | 100,200.00 | 98,200.00 | 99,400.00 | 99,400.00 | 575,294 |
| 21 Mar 2024 | 97,000.00 | 99,200.00 | 96,300.00 | 99,200.00 | 99,200.00 | 785,161 |
| 20 Mar 2024 | 96,800.00 | 97,400.00 | 95,800.00 | 96,000.00 | 96,000.00 | 305,510 |
| 19 Mar 2024 | 96,000.00 | 96,700.00 | 94,900.00 | 96,200.00 | 96,200.00 | 392,220 |
| 18 Mar 2024 | 99,500.00 | 99,500.00 | 96,000.00 | 96,100.00 | 96,100.00 | 562,587 |
| 15 Mar 2024 | 99,100.00 | 99,400.00 | 98,000.00 | 98,900.00 | 98,900.00 | 616,605 |
| 14 Mar 2024 | 98,100.00 | 99,300.00 | 97,800.00 | 99,300.00 | 99,300.00 | 671,971 |
| 13 Mar 2024 | 98,700.00 | 99,000.00 | 97,200.00 | 97,600.00 | 97,600.00 | 369,089 |
| 12 Mar 2024 | 96,500.00 | 98,800.00 | 96,100.00 | 97,800.00 | 97,800.00 | 907,451 |
| 11 Mar 2024 | 95,800.00 | 96,900.00 | 94,900.00 | 95,500.00 | 95,500.00 | 430,272 |
| 08 Mar 2024 | 95,600.00 | 96,000.00 | 94,800.00 | 95,600.00 | 95,600.00 | 386,803 |
| 07 Mar 2024 | 94,700.00 | 95,300.00 | 93,900.00 | 94,900.00 | 94,900.00 | 336,931 |
| 06 Mar 2024 | 93,300.00 | 95,400.00 | 93,200.00 | 94,700.00 | 94,700.00 | 440,556 |
| 05 Mar 2024 | 93,500.00 | 94,500.00 | 92,900.00 | 93,400.00 | 93,400.00 | 400,619 |
| 04 Mar 2024 | 95,100.00 | 95,600.00 | 93,800.00 | 93,900.00 | 93,900.00 | 627,925 |
| 29 Feb 2024 | 95,800.00 | 96,200.00 | 94,700.00 | 94,900.00 | 94,900.00 | 605,548 |
| 28 Feb 2024 | 96,100.00 | 96,300.00 | 94,000.00 | 95,300.00 | 95,300.00 | 715,424 |
| 27 Feb 2024 | 98,600.00 | 98,700.00 | 95,500.00 | 96,100.00 | 96,100.00 | 469,486 |
| 26 Feb 2024 | 100,400.00 | 101,400.00 | 98,200.00 | 98,200.00 | 98,200.00 | 585,114 |
| 23 Feb 2024 | 98,600.00 | 99,200.00 | 97,900.00 | 97,900.00 | 97,900.00 | 295,948 |
| 22 Feb 2024 | 98,500.00 | 98,500.00 | 97,600.00 | 97,800.00 | 97,800.00 | 209,279 |
| 21 Feb 2024 | 97,800.00 | 99,200.00 | 97,600.00 | 97,600.00 | 97,600.00 | 300,832 |
| 20 Feb 2024 | 100,100.00 | 100,200.00 | 97,500.00 | 97,800.00 | 97,800.00 | 471,790 |
| 19 Feb 2024 | 99,400.00 | 100,400.00 | 99,400.00 | 99,800.00 | 99,800.00 | 490,299 |
| 16 Feb 2024 | 98,900.00 | 99,500.00 | 97,700.00 | 99,300.00 | 99,300.00 | 477,114 |
| 15 Feb 2024 | 100,400.00 | 100,400.00 | 97,800.00 | 98,100.00 | 98,100.00 | 408,053 |
| 14 Feb 2024 | 98,300.00 | 100,500.00 | 97,600.00 | 99,000.00 | 99,000.00 | 506,194 |
| 13 Feb 2024 | 99,000.00 | 100,500.00 | 98,700.00 | 99,400.00 | 99,400.00 | 669,368 |
| 08 Feb 2024 | 99,500.00 | 99,800.00 | 98,000.00 | 98,200.00 | 98,200.00 | 602,261 |
| 07 Feb 2024 | 97,700.00 | 99,400.00 | 96,800.00 | 98,900.00 | 98,900.00 | 792,315 |
| 06 Feb 2024 | 96,800.00 | 97,700.00 | 96,600.00 | 96,600.00 | 96,600.00 | 418,705 |
| 05 Feb 2024 | 97,800.00 | 98,000.00 | 95,500.00 | 97,100.00 | 97,100.00 | 593,080 |
| 02 Feb 2024 | 95,600.00 | 97,900.00 | 95,400.00 | 97,300.00 | 97,300.00 | 937,733 |
| 01 Feb 2024 | 92,600.00 | 95,600.00 | 92,500.00 | 95,100.00 | 95,100.00 | 680,461 |
| 31 Jan 2024 | 94,300.00 | 94,400.00 | 91,200.00 | 93,500.00 | 93,500.00 | 703,333 |
| 30 Jan 2024 | 95,000.00 | 95,700.00 | 94,500.00 | 94,500.00 | 94,500.00 | 441,305 |
| 29 Jan 2024 | 93,600.00 | 95,500.00 | 93,600.00 | 94,300.00 | 94,300.00 | 462,718 |
| 26 Jan 2024 | 94,000.00 | 94,100.00 | 92,700.00 | 93,500.00 | 93,500.00 | 359,923 |
| 25 Jan 2024 | 93,900.00 | 94,300.00 | 92,700.00 | 94,000.00 | 94,000.00 | 300,281 |
| 24 Jan 2024 | 94,300.00 | 95,200.00 | 93,200.00 | 93,900.00 | 93,900.00 | 446,762 |
| 23 Jan 2024 | 92,000.00 | 94,900.00 | 91,200.00 | 93,800.00 | 93,800.00 | 513,677 |
| 22 Jan 2024 | 92,900.00 | 92,900.00 | 90,800.00 | 91,200.00 | 91,200.00 | 500,375 |
| 19 Jan 2024 | 92,200.00 | 92,400.00 | 90,900.00 | 91,800.00 | 91,800.00 | 438,001 |
| 18 Jan 2024 | 91,100.00 | 92,400.00 | 91,100.00 | 91,200.00 | 91,200.00 | 491,278 |
| 17 Jan 2024 | 94,000.00 | 94,100.00 | 90,700.00 | 91,300.00 | 91,300.00 | 922,101 |
| 16 Jan 2024 | 94,700.00 | 95,400.00 | 93,700.00 | 94,600.00 | 94,600.00 | 443,988 |
| 15 Jan 2024 | 95,300.00 | 95,400.00 | 94,900.00 | 95,100.00 | 95,100.00 | 59,759 |
| 12 Jan 2024 | 95,000.00 | 95,800.00 | 94,300.00 | 94,700.00 | 94,700.00 | 583,157 |
| 11 Jan 2024 | 97,500.00 | 97,500.00 | 95,000.00 | 95,000.00 | 95,000.00 | 1,235,778 |
| 10 Jan 2024 | 98,000.00 | 98,900.00 | 97,000.00 | 97,200.00 | 97,200.00 | 508,980 |
| 09 Jan 2024 | 100,100.00 | 100,700.00 | 98,000.00 | 98,000.00 | 98,000.00 | 540,554 |
| 08 Jan 2024 | 97,500.00 | 100,300.00 | 97,000.00 | 99,100.00 | 99,100.00 | 757,089 |
| 05 Jan 2024 | 97,600.00 | 97,800.00 | 96,800.00 | 97,100.00 | 97,100.00 | 472,224 |
| 04 Jan 2024 | 98,500.00 | 98,700.00 | 97,200.00 | 97,800.00 | 97,800.00 | 713,479 |
| 03 Jan 2024 | 100,400.00 | 101,000.00 | 99,400.00 | 99,500.00 | 99,500.00 | 489,206 |
| 02 Jan 2024 | 101,500.00 | 101,800.00 | 100,500.00 | 101,400.00 | 101,400.00 | 407,630 |
| 28 Dec 2023 | 99,900.00 | 101,900.00 | 99,500.00 | 101,800.00 | 101,800.00 | 751,858 |
| 27 Dec 2023 | 100,000.00 | 100,000.00 | 98,700.00 | 100,000.00 | 100,000.00 | 306,136 |
| 27 Dec 2023 | 800 Dividend | |||||
| 26 Dec 2023 | 100,600.00 | 100,600.00 | 99,200.00 | 100,000.00 | 99,200.00 | 313,537 |
| 22 Dec 2023 | 100,400.00 | 100,400.00 | 99,000.00 | 99,700.00 | 98,902.40 | 319,969 |
| 21 Dec 2023 | 98,500.00 | 100,400.00 | 98,500.00 | 99,500.00 | 98,704.00 | 543,574 |
| 20 Dec 2023 | 99,000.00 | 99,500.00 | 98,300.00 | 99,200.00 | 98,406.40 | 570,657 |
| 19 Dec 2023 | 95,000.00 | 99,300.00 | 94,800.00 | 98,300.00 | 97,513.60 | 1,234,344 |
| 18 Dec 2023 | 97,400.00 | 97,400.00 | 96,100.00 | 96,100.00 | 95,331.20 | 537,938 |
| 15 Dec 2023 | 96,900.00 | 97,400.00 | 96,400.00 | 97,200.00 | 96,422.40 | 925,632 |
| 14 Dec 2023 | 97,100.00 | 97,200.00 | 96,000.00 | 96,800.00 | 96,025.60 | 1,033,739 |
| 13 Dec 2023 | 96,900.00 | 97,200.00 | 95,700.00 | 95,800.00 | 95,033.60 | 547,785 |
| 12 Dec 2023 | 96,000.00 | 97,100.00 | 95,400.00 | 96,700.00 | 95,926.40 | 980,503 |
| 11 Dec 2023 | 95,000.00 | 96,400.00 | 94,300.00 | 95,000.00 | 94,240.00 | 1,155,003 |
| 08 Dec 2023 | 96,100.00 | 96,300.00 | 93,800.00 | 94,600.00 | 93,843.20 | 1,346,294 |
| 07 Dec 2023 | 99,200.00 | 99,500.00 | 95,100.00 | 95,300.00 | 94,537.60 | 2,316,717 |
| 06 Dec 2023 | 101,300.00 | 101,600.00 | 99,900.00 | 100,000.00 | 99,200.00 | 772,580 |
| 05 Dec 2023 | 101,600.00 | 102,200.00 | 100,900.00 | 101,100.00 | 100,291.20 | 404,265 |
| 04 Dec 2023 | 103,100.00 | 103,300.00 | 101,300.00 | 101,600.00 | 100,787.20 | 506,453 |
| 01 Dec 2023 | 103,200.00 | 103,800.00 | 102,300.00 | 102,400.00 | 101,580.80 | 465,918 |
| 30 Nov 2023 | 103,000.00 | 104,000.00 | 102,500.00 | 102,700.00 | 101,878.40 | 925,212 |
| *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.