LG Uplus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	13,050.00	13,050.00	13,050.00	13,050.00	10,271.41	0
2022-01-25	13,200.00	13,300.00	13,000.00	13,050.00	10,271.41	1,255,671
2022-01-24	13,300.00	13,400.00	13,150.00	13,350.00	10,507.54	844,603
2022-01-23	13,350.00	13,350.00	13,350.00	13,350.00	10,507.54	0
2022-01-21	13,150.00	13,400.00	13,050.00	13,350.00	10,507.54	947,809
2022-01-20	13,300.00	13,300.00	13,150.00	13,250.00	10,428.83	766,659
2022-01-19	13,000.00	13,300.00	13,000.00	13,200.00	10,389.47	887,399
2022-01-18	13,150.00	13,200.00	13,000.00	13,100.00	10,310.77	666,667
2022-01-17	13,400.00	13,450.00	13,050.00	13,150.00	10,350.12	961,371
2022-01-14	13,600.00	13,700.00	13,450.00	13,450.00	10,586.25	1,288,602
2022-01-13	13,550.00	13,650.00	13,500.00	13,600.00	10,704.31	1,339,780
2022-01-12	13,600.00	13,650.00	13,550.00	13,600.00	10,704.31	975,293
2022-01-11	13,600.00	13,750.00	13,500.00	13,550.00	10,664.95	1,041,310
2022-01-10	13,550.00	13,650.00	13,500.00	13,650.00	10,743.66	919,293
2022-01-09	13,550.00	13,550.00	13,550.00	13,550.00	10,664.95	0
2022-01-07	13,400.00	13,600.00	13,350.00	13,550.00	10,664.95	1,360,941
2022-01-06	13,650.00	13,650.00	13,350.00	13,350.00	10,507.54	1,142,202
2022-01-05	13,500.00	13,650.00	13,450.00	13,600.00	10,704.31	1,059,934
2022-01-04	13,600.00	13,650.00	13,450.00	13,500.00	10,625.60	781,542
2022-01-03	13,550.00	13,700.00	13,450.00	13,650.00	10,743.66	663,844
2021-12-30	13,600.00	13,700.00	13,550.00	13,600.00	10,704.31	737,832
2021-12-29	13,900.00	13,900.00	13,550.00	13,650.00	10,743.66	1,677,881
2021-12-28	14,050.00	14,150.00	14,000.00	14,150.00	10,861.72	1,199,157
2021-12-27	14,150.00	14,200.00	14,000.00	14,050.00	10,784.96	1,126,777
2021-12-26	14,150.00	14,150.00	14,150.00	14,150.00	10,861.72	0
2021-12-24	14,150.00	14,250.00	14,100.00	14,150.00	10,861.72	871,096
2021-12-23	14,150.00	14,250.00	14,150.00	14,150.00	10,861.72	667,908
2021-12-22	14,250.00	14,350.00	14,100.00	14,150.00	10,861.72	612,582
2021-12-21	14,350.00	14,400.00	14,200.00	14,300.00	10,976.87	808,385
2021-12-20	14,350.00	14,400.00	14,200.00	14,250.00	10,938.49	808,349
2021-12-19	14,450.00	14,450.00	14,450.00	14,450.00	11,092.01	0
2021-12-17	14,000.00	14,450.00	14,000.00	14,450.00	11,092.01	1,807,117
2021-12-16	13,950.00	14,000.00	13,850.00	13,950.00	10,708.20	748,048
2021-12-15	14,000.00	14,050.00	13,850.00	13,900.00	10,669.82	522,555
2021-12-14	13,950.00	14,050.00	13,800.00	14,000.00	10,746.58	1,230,556
2021-12-13	14,000.00	14,200.00	13,900.00	14,000.00	10,746.58	977,413
2021-12-12	13,900.00	13,900.00	13,900.00	13,900.00	10,669.82	0
2021-12-10	14,000.00	14,050.00	13,900.00	13,900.00	10,669.82	534,708
2021-12-09	13,850.00	14,000.00	13,800.00	14,000.00	10,746.58	1,604,765
2021-12-08	13,900.00	14,000.00	13,750.00	13,900.00	10,669.82	1,022,749
2021-12-07	13,750.00	13,950.00	13,700.00	13,850.00	10,631.44	1,213,668
2021-12-06	13,700.00	13,800.00	13,450.00	13,750.00	10,554.68	1,320,039
2021-12-05	13,650.00	13,650.00	13,650.00	13,650.00	10,477.92	0
2021-12-03	13,500.00	13,750.00	13,450.00	13,650.00	10,477.92	1,117,139
2021-12-02	13,200.00	13,450.00	13,150.00	13,450.00	10,324.39	1,135,087
2021-12-01	13,450.00	13,450.00	13,200.00	13,300.00	10,209.25	1,552,122
2021-11-30	13,750.00	13,900.00	13,400.00	13,550.00	10,401.16	2,202,922
2021-11-29	13,700.00	13,800.00	13,600.00	13,750.00	10,554.68	1,805,870
2021-11-28	13,800.00	13,800.00	13,800.00	13,800.00	10,593.06	0
2021-11-26	13,800.00	13,900.00	13,700.00	13,800.00	10,593.06	1,250,366
2021-11-25	13,950.00	14,000.00	13,750.00	13,800.00	10,593.06	770,246
2021-11-24	13,900.00	14,050.00	13,850.00	13,950.00	10,708.20	816,645
2021-11-23	13,750.00	14,000.00	13,750.00	13,950.00	10,708.20	841,227
2021-11-22	13,800.00	13,900.00	13,700.00	13,750.00	10,554.68	1,149,949
2021-11-21	13,850.00	13,850.00	13,850.00	13,850.00	10,631.44	0
2021-11-19	13,850.00	14,000.00	13,850.00	13,850.00	10,631.44	706,283
2021-11-18	14,050.00	14,050.00	13,850.00	13,850.00	10,631.44	815,076
2021-11-17	14,100.00	14,150.00	13,900.00	14,050.00	10,784.96	1,378,127
2021-11-16	14,100.00	14,150.00	14,000.00	14,100.00	10,823.34	1,175,534
2021-11-15	14,300.00	14,350.00	14,100.00	14,100.00	10,823.34	1,322,375

← NewerPage 21 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.