LG Innotek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 341,000.00 | 344,500.00 | 339,000.00 | 340,000.00 | 325,012.20 | 220,503 |
| 2022-05-18 | 348,500.00 | 353,500.00 | 347,000.00 | 352,000.00 | 336,483.22 | 282,730 |
| 2022-05-17 | 342,500.00 | 343,500.00 | 335,500.00 | 343,000.00 | 327,879.96 | 123,255 |
| 2022-05-16 | 340,500.00 | 350,500.00 | 337,500.00 | 340,000.00 | 325,012.20 | 248,550 |
| 2022-05-13 | 330,000.00 | 338,500.00 | 330,000.00 | 335,500.00 | 320,710.57 | 195,492 |
| 2022-05-12 | 333,500.00 | 337,000.00 | 327,000.00 | 328,500.00 | 314,019.14 | 283,293 |
| 2022-05-11 | 338,500.00 | 341,500.00 | 334,500.00 | 341,000.00 | 325,968.12 | 190,519 |
| 2022-05-10 | 329,000.00 | 341,000.00 | 326,000.00 | 338,500.00 | 323,578.33 | 344,966 |
| 2022-05-09 | 334,500.00 | 338,500.00 | 331,500.00 | 332,000.00 | 317,364.86 | 177,629 |
| 2022-05-06 | 338,500.00 | 342,000.00 | 335,000.00 | 336,000.00 | 321,188.53 | 212,528 |
| 2022-05-04 | 347,500.00 | 351,000.00 | 342,500.00 | 343,500.00 | 328,357.92 | 202,752 |
| 2022-05-03 | 346,500.00 | 348,000.00 | 341,000.00 | 344,000.00 | 328,835.88 | 174,589 |
| 2022-05-02 | 341,500.00 | 348,000.00 | 339,500.00 | 346,000.00 | 330,747.71 | 263,283 |
| 2022-04-29 | 351,500.00 | 355,000.00 | 343,000.00 | 349,000.00 | 333,615.47 | 376,307 |
| 2022-04-28 | 371,500.00 | 372,000.00 | 345,000.00 | 350,000.00 | 334,571.39 | 615,972 |
| 2022-04-27 | 360,500.00 | 369,500.00 | 353,500.00 | 368,000.00 | 351,777.92 | 299,492 |
| 2022-04-26 | 377,500.00 | 379,000.00 | 369,000.00 | 370,500.00 | 354,167.71 | 213,575 |
| 2022-04-25 | 384,500.00 | 384,500.00 | 372,000.00 | 372,500.00 | 356,079.55 | 299,253 |
| 2022-04-22 | 385,000.00 | 391,000.00 | 380,000.00 | 389,500.00 | 372,330.16 | 234,461 |
| 2022-04-21 | 393,000.00 | 395,500.00 | 387,000.00 | 388,000.00 | 370,896.28 | 185,792 |
| 2022-04-20 | 392,500.00 | 395,000.00 | 388,000.00 | 391,000.00 | 373,764.04 | 192,804 |
| 2022-04-19 | 395,500.00 | 399,000.00 | 386,500.00 | 391,500.00 | 374,241.99 | 225,743 |
| 2022-04-18 | 397,000.00 | 398,000.00 | 389,000.00 | 393,000.00 | 375,675.87 | 153,967 |
| 2022-04-15 | 395,500.00 | 401,500.00 | 393,500.00 | 398,500.00 | 380,933.42 | 216,595 |
| 2022-04-14 | 381,000.00 | 405,000.00 | 376,500.00 | 399,000.00 | 381,411.38 | 898,018 |
| 2022-04-13 | 373,500.00 | 380,500.00 | 367,000.00 | 373,500.00 | 357,035.47 | 267,342 |
| 2022-04-12 | 364,500.00 | 372,500.00 | 364,000.00 | 369,500.00 | 353,211.79 | 200,780 |
| 2022-04-11 | 382,000.00 | 384,000.00 | 366,000.00 | 368,500.00 | 352,255.87 | 319,718 |
| 2022-04-08 | 378,500.00 | 385,500.00 | 375,500.00 | 381,500.00 | 364,682.81 | 242,753 |
| 2022-04-07 | 374,000.00 | 386,000.00 | 372,500.00 | 376,500.00 | 359,903.22 | 369,821 |
| 2022-04-06 | 373,000.00 | 380,500.00 | 372,000.00 | 374,500.00 | 357,991.38 | 194,368 |
| 2022-04-05 | 389,500.00 | 396,500.00 | 378,000.00 | 378,000.00 | 361,337.10 | 386,099 |
| 2022-04-04 | 387,000.00 | 387,000.00 | 382,500.00 | 385,000.00 | 368,028.53 | 137,776 |
| 2022-04-01 | 385,500.00 | 392,500.00 | 382,500.00 | 384,500.00 | 367,550.57 | 212,220 |
| 2022-03-31 | 386,500.00 | 389,000.00 | 382,000.00 | 387,000.00 | 369,940.36 | 213,422 |
| 2022-03-30 | 394,500.00 | 397,000.00 | 382,000.00 | 387,000.00 | 369,940.36 | 298,409 |
| 2022-03-29 | 393,500.00 | 396,000.00 | 381,000.00 | 391,500.00 | 374,241.99 | 428,695 |
| 2022-03-28 | 400,000.00 | 409,500.00 | 386,000.00 | 391,000.00 | 373,764.04 | 402,101 |
| 2022-03-25 | 406,000.00 | 410,000.00 | 402,000.00 | 403,000.00 | 385,235.05 | 200,568 |
| 2022-03-24 | 399,500.00 | 406,000.00 | 394,000.00 | 406,000.00 | 388,102.81 | 290,581 |
| 2022-03-23 | 414,500.00 | 414,500.00 | 397,000.00 | 398,500.00 | 380,933.42 | 462,203 |
| 2022-03-22 | 403,000.00 | 413,500.00 | 399,000.00 | 411,500.00 | 393,360.36 | 357,711 |
| 2022-03-21 | 384,500.00 | 408,000.00 | 384,500.00 | 405,000.00 | 387,146.89 | 677,205 |
| 2022-03-18 | 372,500.00 | 384,000.00 | 371,000.00 | 382,000.00 | 365,160.77 | 482,944 |
| 2022-03-17 | 371,000.00 | 374,500.00 | 366,000.00 | 370,000.00 | 353,689.75 | 414,725 |
| 2022-03-16 | 348,000.00 | 363,500.00 | 346,000.00 | 362,500.00 | 346,520.37 | 571,641 |
| 2022-03-15 | 337,000.00 | 346,000.00 | 336,000.00 | 341,000.00 | 325,968.12 | 304,294 |
| 2022-03-14 | 350,000.00 | 351,000.00 | 333,000.00 | 339,500.00 | 324,534.25 | 501,686 |
| 2022-03-11 | 352,500.00 | 356,500.00 | 345,500.00 | 351,000.00 | 335,527.31 | 276,636 |
| 2022-03-10 | 356,000.00 | 359,500.00 | 350,000.00 | 353,000.00 | 337,439.14 | 382,742 |
| 2022-03-08 | 333,500.00 | 356,000.00 | 333,000.00 | 346,000.00 | 330,747.71 | 566,024 |
| 2022-03-07 | 332,000.00 | 341,500.00 | 331,500.00 | 338,500.00 | 323,578.33 | 370,066 |
| 2022-03-04 | 344,000.00 | 348,000.00 | 334,000.00 | 337,500.00 | 322,622.41 | 425,168 |
| 2022-03-03 | 325,500.00 | 346,000.00 | 324,000.00 | 345,000.00 | 329,791.80 | 638,212 |
| 2022-03-02 | 324,500.00 | 325,500.00 | 320,000.00 | 320,500.00 | 306,371.80 | 218,457 |
| 2022-02-28 | 323,000.00 | 327,500.00 | 320,000.00 | 327,000.00 | 312,585.27 | 321,008 |
| 2022-02-25 | 330,000.00 | 337,500.00 | 325,000.00 | 327,000.00 | 312,585.27 | 316,697 |
| 2022-02-24 | 329,000.00 | 335,000.00 | 322,000.00 | 323,000.00 | 308,761.59 | 425,622 |
| 2022-02-23 | 321,500.00 | 335,000.00 | 319,000.00 | 335,000.00 | 320,232.61 | 529,272 |
| 2022-02-22 | 311,000.00 | 318,000.00 | 307,000.00 | 315,000.00 | 301,114.25 | 408,789 |
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.