LG Uplus historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	10,750.00	10,950.00	10,650.00	10,750.00	8,624.47	1,114,312
2022-09-29	10,700.00	10,900.00	10,700.00	10,750.00	8,624.47	895,764
2022-09-28	11,100.00	11,150.00	10,550.00	10,700.00	8,584.35	1,668,808
2022-09-27	11,200.00	11,200.00	11,050.00	11,150.00	8,945.38	670,204
2022-09-26	11,250.00	11,450.00	11,150.00	11,150.00	8,945.38	1,518,140
2022-09-23	11,300.00	11,350.00	11,200.00	11,350.00	9,105.83	958,051
2022-09-22	11,400.00	11,450.00	11,200.00	11,250.00	9,025.61	1,501,127
2022-09-21	11,400.00	11,600.00	11,350.00	11,550.00	9,266.29	1,713,682
2022-09-20	11,400.00	11,450.00	11,250.00	11,450.00	9,186.06	837,227
2022-09-19	11,400.00	11,450.00	11,250.00	11,300.00	9,065.72	527,301
2022-09-18	11,450.00	11,450.00	11,450.00	11,450.00	9,186.06	0
2022-09-16	11,200.00	11,500.00	11,150.00	11,450.00	9,186.06	1,732,779
2022-09-15	11,350.00	11,400.00	11,200.00	11,250.00	9,025.61	1,897,083
2022-09-14	11,150.00	11,300.00	11,150.00	11,250.00	9,025.61	898,652
2022-09-13	11,300.00	11,400.00	11,250.00	11,350.00	9,105.83	973,498
2022-09-08	11,300.00	11,350.00	11,200.00	11,200.00	8,985.49	1,881,360
2022-09-07	11,150.00	11,300.00	11,050.00	11,200.00	8,985.49	1,136,995
2022-09-06	11,350.00	11,400.00	11,150.00	11,150.00	8,945.38	1,034,584
2022-09-05	11,300.00	11,400.00	11,250.00	11,350.00	9,105.83	650,555
2022-09-02	11,200.00	11,400.00	11,150.00	11,350.00	9,105.83	1,017,326
2022-09-01	11,500.00	11,500.00	11,200.00	11,200.00	8,985.49	1,255,685
2022-08-31	11,750.00	11,800.00	11,450.00	11,500.00	9,226.17	2,034,053
2022-08-30	11,700.00	11,800.00	11,650.00	11,750.00	9,426.74	558,382
2022-08-29	11,850.00	11,950.00	11,650.00	11,700.00	9,386.63	1,100,528
2022-08-26	12,150.00	12,150.00	12,000.00	12,050.00	9,667.43	655,325
2022-08-25	12,200.00	12,250.00	12,100.00	12,150.00	9,747.65	393,627
2022-08-24	12,100.00	12,250.00	12,050.00	12,150.00	9,747.65	328,071
2022-08-23	12,200.00	12,200.00	12,050.00	12,050.00	9,667.43	499,597
2022-08-22	12,250.00	12,350.00	12,200.00	12,200.00	9,787.77	699,548
2022-08-19	12,350.00	12,400.00	12,250.00	12,350.00	9,908.11	414,624
2022-08-18	12,350.00	12,450.00	12,250.00	12,350.00	9,908.11	558,851
2022-08-17	12,450.00	12,500.00	12,350.00	12,450.00	9,988.34	418,721
2022-08-16	12,550.00	12,600.00	12,400.00	12,400.00	9,948.22	769,947
2022-08-12	12,500.00	12,550.00	12,400.00	12,500.00	10,028.45	716,337
2022-08-11	12,650.00	12,650.00	12,450.00	12,450.00	9,988.34	951,109
2022-08-10	12,650.00	12,800.00	12,550.00	12,550.00	10,068.56	570,532
2022-08-09	12,600.00	12,750.00	12,550.00	12,650.00	10,148.79	634,638
2022-08-08	12,600.00	12,700.00	12,500.00	12,700.00	10,188.91	368,947
2022-08-05	12,500.00	12,750.00	12,450.00	12,600.00	10,108.68	776,098
2022-08-04	12,500.00	12,550.00	12,400.00	12,500.00	10,028.45	562,832
2022-08-03	12,500.00	12,600.00	12,400.00	12,550.00	10,068.56	729,806
2022-08-02	12,500.00	12,550.00	12,350.00	12,450.00	9,988.34	435,508
2022-08-01	12,500.00	12,550.00	12,400.00	12,500.00	10,028.45	501,399
2022-07-29	12,350.00	12,600.00	12,350.00	12,500.00	10,028.45	1,006,807
2022-07-28	12,400.00	12,500.00	12,200.00	12,300.00	9,868.00	555,249
2022-07-27	12,400.00	12,400.00	12,250.00	12,400.00	9,948.22	302,780
2022-07-26	12,150.00	12,350.00	12,150.00	12,350.00	9,908.11	440,543
2022-07-25	12,200.00	12,350.00	12,150.00	12,150.00	9,747.65	474,354
2022-07-24	12,150.00	12,150.00	12,150.00	12,150.00	9,747.65	0
2022-07-22	12,250.00	12,300.00	12,150.00	12,150.00	9,747.65	419,624
2022-07-21	12,150.00	12,350.00	12,100.00	12,350.00	9,908.11	611,915
2022-07-20	12,200.00	12,250.00	12,100.00	12,250.00	9,827.88	712,881
2022-07-19	12,150.00	12,200.00	12,050.00	12,100.00	9,707.54	647,733
2022-07-18	12,000.00	12,300.00	11,950.00	12,250.00	9,827.88	888,033
2022-07-15	12,200.00	12,200.00	11,800.00	11,950.00	9,587.20	1,033,843
2022-07-14	12,150.00	12,300.00	12,150.00	12,150.00	9,747.65	974,008
2022-07-13	12,400.00	12,450.00	12,150.00	12,200.00	9,787.77	1,269,086
2022-07-12	12,450.00	12,550.00	12,300.00	12,400.00	9,948.22	915,494
2022-07-11	12,350.00	12,500.00	12,350.00	12,450.00	9,988.34	727,692
2022-07-08	12,350.00	12,450.00	12,300.00	12,300.00	9,868.00	878,079

← NewerPage 18 of 22 · 1,281 trading daysOlder →

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.