LG Uplus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	12,450.00	12,500.00	12,300.00	12,350.00	9,908.11	708,625
2022-07-06	12,900.00	12,950.00	12,300.00	12,300.00	9,868.00	1,723,322
2022-07-05	13,200.00	13,200.00	12,950.00	13,050.00	10,469.70	552,977
2022-07-04	13,100.00	13,200.00	12,750.00	13,150.00	10,549.93	1,257,459
2022-07-01	12,650.00	13,150.00	12,650.00	13,050.00	10,469.70	1,288,564
2022-06-30	12,700.00	12,950.00	12,700.00	12,750.00	10,229.02	771,599
2022-06-29	13,050.00	13,100.00	12,850.00	12,850.00	10,309.25	929,395
2022-06-28	13,250.00	13,300.00	13,150.00	13,200.00	10,389.47	1,096,916
2022-06-27	13,550.00	13,550.00	13,150.00	13,250.00	10,428.83	1,342,064
2022-06-24	13,450.00	13,550.00	13,300.00	13,500.00	10,625.60	704,546
2022-06-23	13,300.00	13,650.00	13,250.00	13,350.00	10,507.54	1,175,913
2022-06-22	13,350.00	13,400.00	13,050.00	13,300.00	10,468.18	995,839
2022-06-21	13,450.00	13,500.00	13,300.00	13,350.00	10,507.54	799,454
2022-06-20	13,650.00	13,700.00	13,300.00	13,450.00	10,586.25	690,876
2022-06-17	13,250.00	13,750.00	13,050.00	13,700.00	10,783.02	1,250,799
2022-06-16	13,750.00	13,800.00	13,300.00	13,350.00	10,507.54	1,181,918
2022-06-15	13,800.00	13,800.00	13,600.00	13,750.00	10,822.37	885,317
2022-06-14	13,550.00	13,850.00	13,450.00	13,800.00	10,861.72	1,398,726
2022-06-13	13,400.00	13,600.00	13,350.00	13,500.00	10,625.60	872,768
2022-06-12	13,600.00	13,600.00	13,600.00	13,600.00	10,704.31	0
2022-06-10	13,800.00	13,800.00	13,600.00	13,600.00	10,704.31	1,054,758
2022-06-09	13,750.00	13,850.00	13,700.00	13,850.00	10,901.08	1,197,364
2022-06-08	13,600.00	13,750.00	13,600.00	13,750.00	10,822.37	416,516
2022-06-07	13,700.00	13,750.00	13,600.00	13,600.00	10,704.31	850,955
2022-06-03	13,750.00	13,800.00	13,650.00	13,700.00	10,783.02	459,471
2022-06-02	13,900.00	13,900.00	13,600.00	13,650.00	10,743.66	1,128,104
2022-05-31	13,800.00	13,850.00	13,650.00	13,850.00	10,901.08	1,278,493
2022-05-30	13,800.00	13,850.00	13,700.00	13,800.00	10,861.72	514,868
2022-05-27	13,750.00	13,800.00	13,700.00	13,750.00	10,822.37	522,145
2022-05-26	13,500.00	13,750.00	13,500.00	13,700.00	10,783.02	842,545
2022-05-25	13,600.00	13,650.00	13,450.00	13,550.00	10,664.95	592,203
2022-05-24	13,550.00	13,650.00	13,450.00	13,500.00	10,625.60	616,576
2022-05-23	13,350.00	13,650.00	13,200.00	13,600.00	10,704.31	1,358,698
2022-05-22	13,250.00	13,250.00	13,250.00	13,250.00	10,428.83	0
2022-05-20	13,150.00	13,400.00	13,100.00	13,250.00	10,428.83	1,527,914
2022-05-19	12,950.00	13,200.00	12,900.00	13,050.00	10,271.41	1,095,670
2022-05-18	13,200.00	13,350.00	13,050.00	13,100.00	10,310.77	1,137,717
2022-05-17	13,450.00	13,500.00	13,100.00	13,150.00	10,350.12	1,383,555
2022-05-16	13,750.00	13,850.00	13,350.00	13,400.00	10,546.89	1,328,272
2022-05-15	13,700.00	13,700.00	13,700.00	13,700.00	10,783.02	0
2022-05-13	13,850.00	13,900.00	13,650.00	13,700.00	10,783.02	1,134,405
2022-05-12	13,800.00	14,000.00	13,700.00	13,700.00	10,783.02	951,741
2022-05-11	14,050.00	14,100.00	13,800.00	13,900.00	10,940.43	808,338
2022-05-10	13,750.00	14,250.00	13,600.00	14,150.00	11,137.20	1,295,204
2022-05-09	13,750.00	13,900.00	13,650.00	13,800.00	10,861.72	675,538
2022-05-08	13,800.00	13,800.00	13,800.00	13,800.00	10,861.72	0
2022-05-06	13,900.00	13,900.00	13,750.00	13,800.00	10,861.72	992,118
2022-05-05	13,950.00	13,950.00	13,950.00	13,950.00	10,979.79	0
2022-05-04	13,900.00	14,000.00	13,900.00	13,950.00	10,979.79	432,750
2022-05-03	13,900.00	14,050.00	13,850.00	13,950.00	10,979.79	621,054
2022-05-02	13,850.00	14,000.00	13,850.00	13,900.00	10,940.43	526,682
2022-05-01	14,000.00	14,000.00	14,000.00	14,000.00	11,019.14	0
2022-04-29	13,750.00	14,000.00	13,650.00	14,000.00	11,019.14	1,704,006
2022-04-28	13,850.00	13,950.00	13,600.00	13,800.00	10,861.72	1,994,470
2022-04-27	14,550.00	14,600.00	13,700.00	13,800.00	10,861.72	2,501,587
2022-04-26	14,600.00	14,750.00	14,500.00	14,700.00	11,570.10	542,413
2022-04-25	14,450.00	14,800.00	14,400.00	14,600.00	11,491.39	1,111,798
2022-04-24	14,700.00	14,700.00	14,700.00	14,700.00	11,570.10	0
2022-04-22	14,550.00	14,750.00	14,450.00	14,700.00	11,570.10	809,460
2022-04-21	14,750.00	14,800.00	14,600.00	14,650.00	11,530.74	803,705

← NewerPage 19 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.