LG Uplus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,960.00 | 10,000.00 | 9,890.00 | 10,000.00 | 8,829.06 | 631,918 |
| 2024-07-24 | 9,950.00 | 9,960.00 | 9,890.00 | 9,930.00 | 8,767.26 | 378,122 |
| 2024-07-23 | 10,000.00 | 10,000.00 | 9,950.00 | 9,960.00 | 8,793.75 | 491,540 |
| 2024-07-22 | 9,980.00 | 10,000.00 | 9,940.00 | 10,000.00 | 8,829.06 | 463,525 |
| 2024-07-19 | 9,930.00 | 9,990.00 | 9,880.00 | 9,990.00 | 8,820.23 | 551,432 |
| 2024-07-18 | 9,880.00 | 9,980.00 | 9,830.00 | 9,980.00 | 8,811.40 | 1,091,523 |
| 2024-07-17 | 9,890.00 | 9,900.00 | 9,810.00 | 9,830.00 | 8,678.97 | 460,773 |
| 2024-07-16 | 9,830.00 | 9,880.00 | 9,830.00 | 9,850.00 | 8,696.63 | 509,737 |
| 2024-07-15 | 9,890.00 | 9,890.00 | 9,830.00 | 9,850.00 | 8,696.63 | 320,209 |
| 2024-07-12 | 9,900.00 | 9,910.00 | 9,840.00 | 9,860.00 | 8,705.46 | 355,919 |
| 2024-07-11 | 9,840.00 | 9,900.00 | 9,790.00 | 9,900.00 | 8,740.77 | 900,117 |
| 2024-07-10 | 9,810.00 | 9,840.00 | 9,790.00 | 9,800.00 | 8,652.48 | 461,030 |
| 2024-07-09 | 9,850.00 | 9,850.00 | 9,800.00 | 9,840.00 | 8,687.80 | 630,130 |
| 2024-07-08 | 9,810.00 | 9,840.00 | 9,800.00 | 9,810.00 | 8,661.31 | 390,692 |
| 2024-07-05 | 9,760.00 | 9,880.00 | 9,760.00 | 9,810.00 | 8,661.31 | 739,995 |
| 2024-07-04 | 9,730.00 | 9,780.00 | 9,720.00 | 9,780.00 | 8,634.82 | 541,724 |
| 2024-07-03 | 9,730.00 | 9,790.00 | 9,710.00 | 9,710.00 | 8,573.02 | 515,782 |
| 2024-07-02 | 9,730.00 | 9,750.00 | 9,690.00 | 9,700.00 | 8,564.19 | 706,320 |
| 2024-07-01 | 9,780.00 | 9,800.00 | 9,740.00 | 9,780.00 | 8,634.82 | 396,521 |
| 2024-06-28 | 9,700.00 | 9,820.00 | 9,690.00 | 9,820.00 | 8,670.14 | 746,119 |
| 2024-06-27 | 9,740.00 | 9,770.00 | 9,660.00 | 9,680.00 | 8,546.53 | 970,088 |
| 2024-06-26 | 9,840.00 | 9,860.00 | 9,780.00 | 9,780.00 | 8,634.82 | 892,740 |
| 2024-06-25 | 9,840.00 | 9,880.00 | 9,820.00 | 9,860.00 | 8,705.46 | 884,836 |
| 2024-06-24 | 9,850.00 | 9,910.00 | 9,820.00 | 9,850.00 | 8,696.63 | 1,179,119 |
| 2024-06-21 | 9,840.00 | 9,860.00 | 9,770.00 | 9,830.00 | 8,678.97 | 959,619 |
| 2024-06-20 | 9,750.00 | 9,840.00 | 9,740.00 | 9,810.00 | 8,661.31 | 633,886 |
| 2024-06-19 | 9,930.00 | 9,940.00 | 9,750.00 | 9,770.00 | 8,625.99 | 1,066,130 |
| 2024-06-18 | 9,770.00 | 9,930.00 | 9,730.00 | 9,930.00 | 8,767.26 | 1,162,502 |
| 2024-06-17 | 9,710.00 | 9,760.00 | 9,710.00 | 9,730.00 | 8,590.68 | 419,524 |
| 2024-06-14 | 9,720.00 | 9,770.00 | 9,700.00 | 9,740.00 | 8,599.51 | 777,451 |
| 2024-06-13 | 9,760.00 | 9,830.00 | 9,710.00 | 9,710.00 | 8,573.02 | 934,633 |
| 2024-06-12 | 9,710.00 | 9,760.00 | 9,700.00 | 9,740.00 | 8,599.51 | 551,674 |
| 2024-06-11 | 9,770.00 | 9,770.00 | 9,720.00 | 9,720.00 | 8,581.85 | 372,103 |
| 2024-06-10 | 9,710.00 | 9,780.00 | 9,690.00 | 9,720.00 | 8,581.85 | 495,502 |
| 2024-06-07 | 9,720.00 | 9,760.00 | 9,710.00 | 9,760.00 | 8,617.16 | 567,384 |
| 2024-06-05 | 9,760.00 | 9,770.00 | 9,700.00 | 9,700.00 | 8,564.19 | 435,117 |
| 2024-06-04 | 9,720.00 | 9,780.00 | 9,700.00 | 9,710.00 | 8,573.02 | 613,159 |
| 2024-06-03 | 9,710.00 | 9,790.00 | 9,690.00 | 9,750.00 | 8,608.34 | 336,127 |
| 2024-05-31 | 9,760.00 | 9,810.00 | 9,650.00 | 9,650.00 | 8,520.05 | 1,713,927 |
| 2024-05-30 | 9,730.00 | 9,780.00 | 9,690.00 | 9,700.00 | 8,564.19 | 632,082 |
| 2024-05-29 | 9,750.00 | 9,810.00 | 9,730.00 | 9,780.00 | 8,634.82 | 610,843 |
| 2024-05-28 | 9,760.00 | 9,810.00 | 9,750.00 | 9,780.00 | 8,634.82 | 472,446 |
| 2024-05-27 | 9,780.00 | 9,820.00 | 9,750.00 | 9,770.00 | 8,625.99 | 496,963 |
| 2024-05-24 | 9,790.00 | 9,820.00 | 9,760.00 | 9,770.00 | 8,625.99 | 691,097 |
| 2024-05-23 | 9,820.00 | 9,880.00 | 9,810.00 | 9,810.00 | 8,661.31 | 417,238 |
| 2024-05-22 | 9,830.00 | 9,900.00 | 9,800.00 | 9,840.00 | 8,687.80 | 452,994 |
| 2024-05-21 | 9,870.00 | 9,880.00 | 9,810.00 | 9,820.00 | 8,670.14 | 702,289 |
| 2024-05-20 | 9,960.00 | 9,970.00 | 9,900.00 | 9,910.00 | 8,749.60 | 438,540 |
| 2024-05-17 | 9,900.00 | 9,990.00 | 9,900.00 | 9,910.00 | 8,749.60 | 577,236 |
| 2024-05-16 | 10,030.00 | 10,030.00 | 9,890.00 | 9,930.00 | 8,767.26 | 1,343,026 |
| 2024-05-14 | 9,990.00 | 10,020.00 | 9,950.00 | 10,010.00 | 8,837.89 | 783,450 |
| 2024-05-13 | 10,000.00 | 10,000.00 | 9,930.00 | 9,950.00 | 8,784.92 | 365,397 |
| 2024-05-10 | 10,050.00 | 10,050.00 | 9,970.00 | 9,980.00 | 8,811.40 | 414,966 |
| 2024-05-09 | 10,070.00 | 10,070.00 | 9,970.00 | 10,000.00 | 8,829.06 | 801,923 |
| 2024-05-08 | 9,890.00 | 10,080.00 | 9,880.00 | 10,080.00 | 8,899.69 | 1,131,848 |
| 2024-05-07 | 9,920.00 | 9,920.00 | 9,870.00 | 9,900.00 | 8,740.77 | 1,141,852 |
| 2024-05-03 | 9,830.00 | 9,880.00 | 9,810.00 | 9,880.00 | 8,723.11 | 308,914 |
| 2024-05-02 | 9,830.00 | 9,870.00 | 9,770.00 | 9,780.00 | 8,634.82 | 1,380,075 |
| 2024-04-30 | 9,870.00 | 9,910.00 | 9,850.00 | 9,850.00 | 8,696.63 | 859,651 |
| 2024-04-29 | 9,850.00 | 9,900.00 | 9,810.00 | 9,900.00 | 8,740.77 | 875,470 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 270.0000 KRW |
| 2026-03-30 | 410.0000 KRW |
| 2025-08-04 | 250.0000 KRW |
| 2025-03-28 | 400.0000 KRW |
| 2024-08-08 | 250.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2023-06-29 | 250.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2022-06-29 | 250.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2021-06-29 | 200.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.