LG Innotek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 276,000.00 | 277,000.00 | 254,500.00 | 258,500.00 | 253,853.75 | 409,177 |
| 2024-07-24 | 283,000.00 | 285,000.00 | 265,500.00 | 274,500.00 | 269,566.17 | 340,577 |
| 2024-07-23 | 287,000.00 | 290,000.00 | 278,000.00 | 280,500.00 | 275,458.33 | 129,573 |
| 2024-07-22 | 295,500.00 | 295,500.00 | 280,500.00 | 284,500.00 | 279,386.43 | 161,070 |
| 2024-07-19 | 297,500.00 | 298,000.00 | 286,000.00 | 297,500.00 | 292,152.77 | 227,052 |
| 2024-07-18 | 294,000.00 | 300,000.00 | 291,000.00 | 298,500.00 | 293,134.80 | 179,290 |
| 2024-07-17 | 305,000.00 | 305,500.00 | 295,500.00 | 297,000.00 | 291,661.76 | 150,478 |
| 2024-07-16 | 299,000.00 | 305,000.00 | 298,000.00 | 302,000.00 | 296,571.89 | 281,238 |
| 2024-07-15 | 292,000.00 | 298,500.00 | 290,000.00 | 294,500.00 | 289,206.69 | 174,319 |
| 2024-07-12 | 280,500.00 | 288,000.00 | 278,500.00 | 287,500.00 | 282,332.51 | 154,434 |
| 2024-07-11 | 294,500.00 | 297,000.00 | 286,500.00 | 286,500.00 | 281,350.48 | 204,355 |
| 2024-07-10 | 277,500.00 | 289,000.00 | 275,500.00 | 287,500.00 | 282,332.51 | 313,836 |
| 2024-07-09 | 277,500.00 | 278,000.00 | 272,500.00 | 275,000.00 | 270,057.18 | 158,055 |
| 2024-07-08 | 270,000.00 | 276,500.00 | 268,500.00 | 275,500.00 | 270,548.20 | 158,890 |
| 2024-07-05 | 268,000.00 | 272,500.00 | 267,000.00 | 268,500.00 | 263,674.01 | 138,334 |
| 2024-07-04 | 266,000.00 | 269,500.00 | 258,500.00 | 268,000.00 | 263,183.00 | 201,393 |
| 2024-07-03 | 272,500.00 | 272,500.00 | 263,000.00 | 265,000.00 | 260,236.92 | 122,769 |
| 2024-07-02 | 272,000.00 | 278,000.00 | 266,500.00 | 269,000.00 | 264,165.03 | 168,675 |
| 2024-07-01 | 269,000.00 | 273,500.00 | 268,000.00 | 270,500.00 | 265,638.07 | 79,728 |
| 2024-06-28 | 273,500.00 | 273,500.00 | 265,500.00 | 272,000.00 | 267,111.10 | 133,144 |
| 2024-06-27 | 273,000.00 | 273,500.00 | 267,500.00 | 272,000.00 | 267,111.10 | 126,508 |
| 2024-06-26 | 264,000.00 | 274,000.00 | 262,500.00 | 273,000.00 | 268,093.13 | 185,144 |
| 2024-06-25 | 265,000.00 | 269,500.00 | 262,000.00 | 265,500.00 | 260,727.94 | 169,003 |
| 2024-06-24 | 254,000.00 | 266,000.00 | 254,000.00 | 262,000.00 | 257,290.84 | 192,355 |
| 2024-06-21 | 254,500.00 | 261,000.00 | 254,000.00 | 255,500.00 | 250,907.67 | 131,786 |
| 2024-06-20 | 265,000.00 | 267,000.00 | 261,000.00 | 261,500.00 | 256,799.83 | 107,752 |
| 2024-06-19 | 264,500.00 | 270,000.00 | 263,500.00 | 265,000.00 | 260,236.92 | 183,966 |
| 2024-06-18 | 265,000.00 | 270,000.00 | 259,500.00 | 263,500.00 | 258,763.88 | 271,868 |
| 2024-06-17 | 261,500.00 | 266,000.00 | 257,000.00 | 261,500.00 | 256,799.83 | 207,474 |
| 2024-06-14 | 245,500.00 | 264,500.00 | 239,500.00 | 264,000.00 | 259,254.90 | 487,478 |
| 2024-06-13 | 257,500.00 | 257,500.00 | 243,500.00 | 245,000.00 | 240,596.40 | 442,866 |
| 2024-06-12 | 255,500.00 | 272,000.00 | 251,000.00 | 251,000.00 | 246,488.56 | 1,644,960 |
| 2024-06-11 | 236,500.00 | 237,000.00 | 220,000.00 | 229,500.00 | 225,374.99 | 487,174 |
| 2024-06-10 | 243,000.00 | 248,500.00 | 240,000.00 | 243,000.00 | 238,632.35 | 161,372 |
| 2024-06-07 | 244,500.00 | 246,000.00 | 239,000.00 | 241,000.00 | 236,668.30 | 144,701 |
| 2024-06-05 | 243,500.00 | 249,000.00 | 239,500.00 | 244,000.00 | 239,614.37 | 129,367 |
| 2024-06-04 | 250,500.00 | 254,000.00 | 242,500.00 | 243,000.00 | 238,632.35 | 143,638 |
| 2024-06-03 | 253,000.00 | 253,500.00 | 246,000.00 | 249,000.00 | 244,524.50 | 143,571 |
| 2024-05-31 | 250,500.00 | 258,000.00 | 248,000.00 | 248,000.00 | 243,542.48 | 345,454 |
| 2024-05-30 | 248,500.00 | 252,500.00 | 242,000.00 | 246,000.00 | 241,578.43 | 192,486 |
| 2024-05-29 | 244,500.00 | 256,000.00 | 239,500.00 | 247,500.00 | 243,051.47 | 425,967 |
| 2024-05-28 | 235,500.00 | 240,000.00 | 233,000.00 | 239,500.00 | 235,195.26 | 136,128 |
| 2024-05-27 | 238,000.00 | 238,500.00 | 234,000.00 | 238,000.00 | 233,722.22 | 104,874 |
| 2024-05-24 | 233,000.00 | 238,500.00 | 230,000.00 | 236,500.00 | 232,249.18 | 119,220 |
| 2024-05-23 | 234,000.00 | 243,500.00 | 232,500.00 | 237,000.00 | 232,740.19 | 196,854 |
| 2024-05-22 | 236,000.00 | 237,000.00 | 233,000.00 | 234,500.00 | 230,285.13 | 117,162 |
| 2024-05-21 | 237,000.00 | 238,000.00 | 233,500.00 | 236,000.00 | 231,758.16 | 120,278 |
| 2024-05-20 | 241,000.00 | 241,500.00 | 233,000.00 | 235,500.00 | 231,267.15 | 137,778 |
| 2024-05-17 | 244,000.00 | 245,000.00 | 237,000.00 | 238,500.00 | 234,213.23 | 118,417 |
| 2024-05-16 | 247,000.00 | 249,000.00 | 242,500.00 | 243,500.00 | 239,123.36 | 164,013 |
| 2024-05-14 | 235,000.00 | 245,000.00 | 233,000.00 | 242,500.00 | 238,141.33 | 262,737 |
| 2024-05-13 | 235,000.00 | 236,500.00 | 232,000.00 | 233,500.00 | 229,303.10 | 90,232 |
| 2024-05-10 | 237,500.00 | 238,000.00 | 231,500.00 | 234,000.00 | 229,794.11 | 115,582 |
| 2024-05-09 | 234,000.00 | 236,500.00 | 230,500.00 | 232,500.00 | 228,321.07 | 191,259 |
| 2024-05-08 | 235,500.00 | 237,000.00 | 232,000.00 | 233,500.00 | 229,303.10 | 143,518 |
| 2024-05-07 | 237,500.00 | 240,000.00 | 234,500.00 | 239,500.00 | 235,195.26 | 284,279 |
| 2024-05-03 | 229,500.00 | 237,500.00 | 229,500.00 | 234,500.00 | 230,285.13 | 508,130 |
| 2024-05-02 | 222,500.00 | 226,000.00 | 221,500.00 | 223,500.00 | 219,482.84 | 140,927 |
| 2024-04-30 | 218,000.00 | 225,000.00 | 217,000.00 | 222,000.00 | 218,009.80 | 408,070 |
| 2024-04-29 | 215,000.00 | 216,500.00 | 211,500.00 | 215,000.00 | 211,135.62 | 107,652 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,880.0000 KRW |
| 2025-03-28 | 2,090.0000 KRW |
| 2023-12-27 | 2,610.0000 KRW |
| 2022-12-28 | 4,150.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 700.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.