LG Uplus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	14,700.00	14,800.00	14,550.00	14,700.00	11,570.10	983,854
2022-04-19	14,400.00	14,800.00	14,350.00	14,750.00	11,609.45	1,303,076
2022-04-18	14,100.00	14,550.00	14,100.00	14,350.00	11,294.62	690,867
2022-04-17	14,250.00	14,250.00	14,250.00	14,250.00	11,215.91	0
2022-04-15	14,150.00	14,250.00	13,900.00	14,250.00	11,215.91	1,052,788
2022-04-14	14,250.00	14,450.00	14,100.00	14,200.00	11,176.56	1,167,539
2022-04-13	14,500.00	14,500.00	14,200.00	14,250.00	11,215.91	964,091
2022-04-12	14,600.00	14,700.00	14,350.00	14,400.00	11,333.97	869,222
2022-04-11	14,200.00	14,700.00	14,100.00	14,600.00	11,491.39	2,176,466
2022-04-08	14,050.00	14,250.00	14,000.00	14,200.00	11,176.56	1,153,137
2022-04-07	13,950.00	14,150.00	13,950.00	14,000.00	11,019.14	949,109
2022-04-06	13,900.00	14,050.00	13,850.00	14,000.00	11,019.14	719,280
2022-04-05	14,200.00	14,200.00	13,950.00	14,000.00	11,019.14	738,796
2022-04-04	14,000.00	14,150.00	14,000.00	14,150.00	11,137.20	565,838
2022-04-01	13,900.00	14,100.00	13,900.00	14,000.00	11,019.14	633,563
2022-03-31	13,800.00	14,100.00	13,750.00	14,000.00	11,019.14	794,373
2022-03-30	13,900.00	14,000.00	13,700.00	13,800.00	10,861.72	634,928
2022-03-29	14,000.00	14,000.00	13,850.00	13,900.00	10,940.43	596,318
2022-03-28	13,950.00	14,000.00	13,800.00	13,950.00	10,979.79	837,491
2022-03-27	14,000.00	14,000.00	14,000.00	14,000.00	11,019.14	0
2022-03-25	14,000.00	14,100.00	13,900.00	14,000.00	11,019.14	983,966
2022-03-24	13,850.00	14,100.00	13,700.00	14,000.00	11,019.14	2,095,659
2022-03-23	13,800.00	14,000.00	13,750.00	13,950.00	10,979.79	1,352,420
2022-03-22	13,450.00	13,800.00	13,400.00	13,700.00	10,783.02	1,246,537
2022-03-21	13,550.00	13,550.00	13,550.00	13,550.00	10,664.95	0
2022-03-18	13,450.00	13,550.00	13,400.00	13,550.00	10,664.95	950,372
2022-03-17	13,950.00	13,950.00	13,950.00	13,950.00	10,979.79	0
2022-03-16	13,950.00	13,950.00	13,950.00	13,950.00	10,979.79	0
2022-03-15	13,950.00	13,950.00	13,950.00	13,950.00	10,979.79	0
2022-03-14	13,450.00	14,000.00	13,400.00	13,950.00	10,979.79	1,749,161
2022-03-11	13,300.00	13,300.00	13,300.00	13,300.00	10,468.18	0
2022-03-10	13,300.00	13,300.00	13,300.00	13,300.00	10,468.18	0
2022-03-08	13,250.00	13,450.00	13,200.00	13,300.00	10,468.18	713,935
2022-03-07	13,300.00	13,450.00	13,250.00	13,350.00	10,507.54	876,323
2022-03-06	13,300.00	13,300.00	13,300.00	13,300.00	10,468.18	0
2022-03-04	13,200.00	13,200.00	13,200.00	13,200.00	10,389.47	0
2022-03-03	13,100.00	13,250.00	13,100.00	13,200.00	10,389.47	625,312
2022-03-02	13,150.00	13,200.00	13,050.00	13,100.00	10,310.77	731,074
2022-02-28	13,150.00	13,150.00	13,150.00	13,150.00	10,350.12	0
2022-02-25	13,150.00	13,250.00	13,100.00	13,150.00	10,350.12	570,102
2022-02-24	13,000.00	13,250.00	13,000.00	13,200.00	10,389.47	900,739
2022-02-23	13,300.00	13,300.00	13,300.00	13,300.00	10,468.18	0
2022-02-22	13,300.00	13,300.00	13,300.00	13,300.00	10,468.18	0
2022-02-21	13,300.00	13,300.00	13,300.00	13,300.00	10,468.18	0
2022-02-18	13,200.00	13,400.00	13,150.00	13,300.00	10,468.18	451,401
2022-02-17	13,450.00	13,500.00	13,250.00	13,300.00	10,468.18	868,882
2022-02-16	13,350.00	13,500.00	13,300.00	13,400.00	10,546.89	504,062
2022-02-15	13,450.00	13,500.00	13,250.00	13,350.00	10,507.54	577,845
2022-02-14	13,200.00	13,400.00	13,100.00	13,400.00	10,546.89	887,790
2022-02-13	13,350.00	13,350.00	13,350.00	13,350.00	10,507.54	0
2022-02-11	13,350.00	13,500.00	13,300.00	13,350.00	10,507.54	581,463
2022-02-10	13,450.00	13,600.00	13,400.00	13,500.00	10,625.60	778,754
2022-02-09	13,650.00	13,650.00	13,650.00	13,650.00	10,743.66	0
2022-02-08	13,650.00	13,650.00	13,650.00	13,650.00	10,743.66	0
2022-02-07	13,650.00	13,700.00	13,400.00	13,650.00	10,743.66	1,076,268
2022-02-04	13,400.00	13,700.00	13,350.00	13,650.00	10,743.66	850,295
2022-02-03	13,000.00	13,600.00	12,950.00	13,450.00	10,586.25	1,624,841
2022-01-28	12,700.00	12,700.00	12,700.00	12,700.00	9,995.93	0
2022-01-27	13,050.00	13,050.00	12,650.00	12,700.00	9,995.93	1,326,631
2022-01-26	13,050.00	13,050.00	13,050.00	13,050.00	10,271.41	0

← NewerPage 20 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.