LG Household & Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 959,000.00 | 959,000.00 | 959,000.00 | 959,000.00 | 922,758.59 | 0 |
| 2022-03-03 | 945,000.00 | 959,000.00 | 942,000.00 | 959,000.00 | 922,758.59 | 32,954 |
| 2022-03-02 | 950,000.00 | 963,000.00 | 938,000.00 | 940,000.00 | 904,476.61 | 63,021 |
| 2022-02-28 | 942,000.00 | 942,000.00 | 942,000.00 | 942,000.00 | 906,401.03 | 0 |
| 2022-02-27 | 942,000.00 | 942,000.00 | 942,000.00 | 942,000.00 | 906,401.03 | 0 |
| 2022-02-25 | 972,000.00 | 974,000.00 | 939,000.00 | 942,000.00 | 906,401.03 | 64,179 |
| 2022-02-24 | 964,000.00 | 971,000.00 | 947,000.00 | 956,000.00 | 919,871.96 | 77,787 |
| 2022-02-23 | 1,040,000.00 | 1,040,000.00 | 1,040,000.00 | 1,040,000.00 | 1,000,697.53 | 0 |
| 2022-02-22 | 1,040,000.00 | 1,040,000.00 | 1,040,000.00 | 1,040,000.00 | 1,000,697.53 | 0 |
| 2022-02-21 | 1,040,000.00 | 1,040,000.00 | 1,040,000.00 | 1,040,000.00 | 1,000,697.53 | 0 |
| 2022-02-20 | 1,040,000.00 | 1,040,000.00 | 1,040,000.00 | 1,040,000.00 | 1,000,697.53 | 0 |
| 2022-02-18 | 1,027,000.00 | 1,045,000.00 | 1,018,000.00 | 1,040,000.00 | 1,000,697.53 | 59,738 |
| 2022-02-17 | 970,000.00 | 1,034,000.00 | 970,000.00 | 1,028,000.00 | 989,151.02 | 144,342 |
| 2022-02-16 | 980,000.00 | 981,000.00 | 965,000.00 | 975,000.00 | 938,153.93 | 32,483 |
| 2022-02-15 | 950,000.00 | 986,000.00 | 945,000.00 | 975,000.00 | 938,153.93 | 47,521 |
| 2022-02-14 | 944,000.00 | 950,000.00 | 933,000.00 | 950,000.00 | 914,098.70 | 35,759 |
| 2022-02-11 | 954,000.00 | 969,000.00 | 949,000.00 | 952,000.00 | 916,023.12 | 49,958 |
| 2022-02-10 | 961,000.00 | 979,000.00 | 957,000.00 | 974,000.00 | 937,191.72 | 120,038 |
| 2022-02-09 | 970,000.00 | 970,000.00 | 970,000.00 | 970,000.00 | 933,342.89 | 0 |
| 2022-02-08 | 970,000.00 | 970,000.00 | 970,000.00 | 970,000.00 | 933,342.89 | 0 |
| 2022-02-07 | 997,000.00 | 997,000.00 | 968,000.00 | 970,000.00 | 933,342.89 | 54,414 |
| 2022-02-06 | 986,000.00 | 986,000.00 | 986,000.00 | 986,000.00 | 948,738.23 | 0 |
| 2022-02-04 | 977,000.00 | 987,000.00 | 967,000.00 | 986,000.00 | 948,738.23 | 40,989 |
| 2022-02-03 | 1,013,000.00 | 1,013,000.00 | 970,000.00 | 970,000.00 | 933,342.89 | 47,308 |
| 2022-01-28 | 961,000.00 | 989,000.00 | 950,000.00 | 975,000.00 | 938,153.93 | 112,236 |
| 2022-01-27 | 984,000.00 | 984,000.00 | 941,000.00 | 948,000.00 | 912,174.29 | 83,770 |
| 2022-01-26 | 952,000.00 | 952,000.00 | 952,000.00 | 952,000.00 | 916,023.12 | 0 |
| 2022-01-25 | 980,000.00 | 980,000.00 | 940,000.00 | 952,000.00 | 916,023.12 | 66,583 |
| 2022-01-24 | 993,000.00 | 994,000.00 | 962,000.00 | 969,000.00 | 932,380.68 | 59,193 |
| 2022-01-21 | 969,000.00 | 999,000.00 | 965,000.00 | 990,000.00 | 952,587.07 | 81,706 |
| 2022-01-20 | 959,000.00 | 972,000.00 | 958,000.00 | 969,000.00 | 932,380.68 | 36,380 |
| 2022-01-19 | 962,000.00 | 962,000.00 | 940,000.00 | 955,000.00 | 918,909.75 | 47,717 |
| 2022-01-18 | 950,000.00 | 968,000.00 | 950,000.00 | 953,000.00 | 916,985.33 | 34,257 |
| 2022-01-17 | 974,000.00 | 985,000.00 | 952,000.00 | 957,000.00 | 920,834.17 | 78,119 |
| 2022-01-16 | 974,000.00 | 974,000.00 | 974,000.00 | 974,000.00 | 937,191.72 | 0 |
| 2022-01-14 | 963,000.00 | 983,000.00 | 950,000.00 | 974,000.00 | 937,191.72 | 79,380 |
| 2022-01-13 | 951,000.00 | 992,000.00 | 946,000.00 | 975,000.00 | 938,153.93 | 110,300 |
| 2022-01-12 | 954,000.00 | 962,000.00 | 944,000.00 | 949,000.00 | 913,136.50 | 125,705 |
| 2022-01-11 | 959,000.00 | 965,000.00 | 938,000.00 | 948,000.00 | 912,174.29 | 166,701 |
| 2022-01-10 | 1,041,000.00 | 1,044,000.00 | 921,000.00 | 956,000.00 | 919,871.96 | 348,732 |
| 2022-01-09 | 1,104,000.00 | 1,104,000.00 | 1,104,000.00 | 1,104,000.00 | 1,062,278.92 | 0 |
| 2022-01-07 | 1,101,000.00 | 1,110,000.00 | 1,086,000.00 | 1,104,000.00 | 1,062,278.92 | 49,583 |
| 2022-01-06 | 1,078,000.00 | 1,097,000.00 | 1,072,000.00 | 1,087,000.00 | 1,045,921.36 | 74,364 |
| 2022-01-05 | 1,093,000.00 | 1,100,000.00 | 1,060,000.00 | 1,075,000.00 | 1,034,374.85 | 54,996 |
| 2022-01-04 | 1,093,000.00 | 1,115,000.00 | 1,093,000.00 | 1,102,000.00 | 1,060,354.50 | 26,830 |
| 2022-01-03 | 1,096,000.00 | 1,105,000.00 | 1,093,000.00 | 1,104,000.00 | 1,062,278.92 | 1 |
| 2021-12-30 | 1,107,000.00 | 1,107,000.00 | 1,094,000.00 | 1,097,000.00 | 1,055,543.45 | 38,343 |
| 2021-12-29 | 1,121,000.00 | 1,128,000.00 | 1,110,000.00 | 1,111,000.00 | 1,069,014.38 | 30,125 |
| 2021-12-28 | 1,126,000.00 | 1,135,000.00 | 1,122,000.00 | 1,132,000.00 | 1,077,674.26 | 23,844 |
| 2021-12-27 | 1,114,000.00 | 1,135,000.00 | 1,113,000.00 | 1,132,000.00 | 1,077,674.26 | 18,556 |
| 2021-12-26 | 1,122,000.00 | 1,122,000.00 | 1,122,000.00 | 1,122,000.00 | 1,068,154.17 | 0 |
| 2021-12-24 | 1,127,000.00 | 1,137,000.00 | 1,120,000.00 | 1,122,000.00 | 1,068,154.17 | 20,809 |
| 2021-12-23 | 1,120,000.00 | 1,121,000.00 | 1,110,000.00 | 1,118,000.00 | 1,064,346.14 | 18,683 |
| 2021-12-22 | 1,117,000.00 | 1,128,000.00 | 1,102,000.00 | 1,114,000.00 | 1,060,538.10 | 39,415 |
| 2021-12-21 | 1,132,000.00 | 1,136,000.00 | 1,115,000.00 | 1,116,000.00 | 1,062,442.12 | 33,664 |
| 2021-12-20 | 1,125,000.00 | 1,135,000.00 | 1,114,000.00 | 1,120,000.00 | 1,066,250.15 | 31,222 |
| 2021-12-17 | 1,139,000.00 | 1,143,000.00 | 1,128,000.00 | 1,142,000.00 | 1,087,194.35 | 34,623 |
| 2021-12-16 | 1,160,000.00 | 1,165,000.00 | 1,130,000.00 | 1,135,000.00 | 1,080,530.29 | 49,572 |
| 2021-12-15 | 1,153,000.00 | 1,166,000.00 | 1,153,000.00 | 1,160,000.00 | 1,104,330.52 | 28,869 |
| 2021-12-14 | 1,154,000.00 | 1,163,000.00 | 1,144,000.00 | 1,153,000.00 | 1,097,666.45 | 31,414 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1,500.0000 KRW |
| 2026-03-30 | 1,000.0000 KRW |
| 2025-08-14 | 1,000.0000 KRW |
| 2025-03-28 | 3,500.0000 KRW |
| 2023-12-27 | 3,500.0000 KRW |
| 2022-12-28 | 4,000.0000 KRW |
| 2021-12-29 | 12,000.0000 KRW |
| 2020-12-29 | 11,000.0000 KRW |
| 2019-12-27 | 11,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.