LG Household & Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 1,170,000.00 | 1,174,000.00 | 1,150,000.00 | 1,153,000.00 | 1,097,666.45 | 30,165 |
| 2021-12-10 | 1,172,000.00 | 1,176,000.00 | 1,161,000.00 | 1,165,000.00 | 1,109,090.56 | 26,639 |
| 2021-12-09 | 1,162,000.00 | 1,185,000.00 | 1,162,000.00 | 1,172,000.00 | 1,115,754.62 | 73,883 |
| 2021-12-08 | 1,177,000.00 | 1,181,000.00 | 1,154,000.00 | 1,162,000.00 | 1,106,234.53 | 47,623 |
| 2021-12-07 | 1,192,000.00 | 1,195,000.00 | 1,169,000.00 | 1,183,000.00 | 1,126,226.72 | 43,564 |
| 2021-12-06 | 1,174,000.00 | 1,195,000.00 | 1,160,000.00 | 1,177,000.00 | 1,120,514.67 | 61,860 |
| 2021-12-05 | 1,167,000.00 | 1,167,000.00 | 1,167,000.00 | 1,167,000.00 | 1,110,994.58 | 0 |
| 2021-12-03 | 1,171,000.00 | 1,179,000.00 | 1,151,000.00 | 1,167,000.00 | 1,110,994.58 | 62,080 |
| 2021-12-02 | 1,099,000.00 | 1,167,000.00 | 1,099,000.00 | 1,162,000.00 | 1,106,234.53 | 97,130 |
| 2021-12-01 | 1,059,000.00 | 1,106,000.00 | 1,058,000.00 | 1,098,000.00 | 1,045,305.95 | 96,932 |
| 2021-11-30 | 1,111,000.00 | 1,119,000.00 | 1,054,000.00 | 1,054,000.00 | 1,003,417.56 | 98,918 |
| 2021-11-29 | 1,115,000.00 | 1,135,000.00 | 1,113,000.00 | 1,113,000.00 | 1,059,586.09 | 47,416 |
| 2021-11-26 | 1,161,000.00 | 1,163,000.00 | 1,137,000.00 | 1,142,000.00 | 1,087,194.35 | 44,910 |
| 2021-11-25 | 1,165,000.00 | 1,181,000.00 | 1,158,000.00 | 1,169,000.00 | 1,112,898.60 | 33,380 |
| 2021-11-24 | 1,160,000.00 | 1,172,000.00 | 1,158,000.00 | 1,163,000.00 | 1,107,186.54 | 40,030 |
| 2021-11-23 | 1,160,000.00 | 1,176,000.00 | 1,160,000.00 | 1,166,000.00 | 1,110,042.57 | 36,147 |
| 2021-11-22 | 1,168,000.00 | 1,178,000.00 | 1,159,000.00 | 1,170,000.00 | 1,113,850.61 | 49,202 |
| 2021-11-21 | 1,172,000.00 | 1,172,000.00 | 1,172,000.00 | 1,172,000.00 | 1,115,754.62 | 0 |
| 2021-11-19 | 1,182,000.00 | 1,188,000.00 | 1,168,000.00 | 1,172,000.00 | 1,115,754.62 | 42,741 |
| 2021-11-18 | 1,188,000.00 | 1,195,000.00 | 1,181,000.00 | 1,181,000.00 | 1,124,322.71 | 32,511 |
| 2021-11-17 | 1,229,000.00 | 1,229,000.00 | 1,196,000.00 | 1,198,000.00 | 1,140,506.86 | 30,887 |
| 2021-11-16 | 1,206,000.00 | 1,228,000.00 | 1,202,000.00 | 1,219,000.00 | 1,160,499.05 | 23,177 |
| 2021-11-15 | 1,238,000.00 | 1,238,000.00 | 1,205,000.00 | 1,205,000.00 | 1,147,170.92 | 38,554 |
| 2021-11-12 | 1,204,000.00 | 1,230,000.00 | 1,196,000.00 | 1,215,000.00 | 1,156,691.01 | 35,230 |
| 2021-11-11 | 1,180,000.00 | 1,197,000.00 | 1,174,000.00 | 1,191,000.00 | 1,133,842.80 | 42,515 |
| 2021-11-10 | 1,210,000.00 | 1,217,000.00 | 1,190,000.00 | 1,191,000.00 | 1,133,842.80 | 30,573 |
| 2021-11-09 | 1,235,000.00 | 1,239,000.00 | 1,213,000.00 | 1,219,000.00 | 1,160,499.05 | 24,750 |
| 2021-11-08 | 1,225,000.00 | 1,235,000.00 | 1,209,000.00 | 1,225,000.00 | 1,166,211.11 | 22,404 |
| 2021-11-07 | 1,229,000.00 | 1,229,000.00 | 1,229,000.00 | 1,229,000.00 | 1,170,019.14 | 0 |
| 2021-11-05 | 1,239,000.00 | 1,252,000.00 | 1,216,000.00 | 1,229,000.00 | 1,170,019.14 | 36,765 |
| 2021-11-04 | 1,255,000.00 | 1,255,000.00 | 1,237,000.00 | 1,239,000.00 | 1,179,539.23 | 51,023 |
| 2021-11-03 | 1,230,000.00 | 1,235,000.00 | 1,214,000.00 | 1,231,000.00 | 1,171,923.16 | 46,936 |
| 2021-11-02 | 1,208,000.00 | 1,230,000.00 | 1,201,000.00 | 1,217,000.00 | 1,158,595.03 | 61,723 |
| 2021-11-01 | 1,170,000.00 | 1,200,000.00 | 1,155,000.00 | 1,200,000.00 | 1,142,410.88 | 72,133 |
| 2021-10-29 | 1,183,000.00 | 1,194,000.00 | 1,168,000.00 | 1,171,000.00 | 1,114,802.62 | 113,703 |
| 2021-10-28 | 1,200,000.00 | 1,212,000.00 | 1,172,000.00 | 1,182,000.00 | 1,125,274.72 | 177,113 |
| 2021-10-27 | 1,319,000.00 | 1,319,000.00 | 1,218,000.00 | 1,221,000.00 | 1,162,403.07 | 211,778 |
| 2021-10-26 | 1,376,000.00 | 1,385,000.00 | 1,314,000.00 | 1,331,000.00 | 1,267,124.07 | 75,550 |
| 2021-10-25 | 1,365,000.00 | 1,389,000.00 | 1,356,000.00 | 1,383,000.00 | 1,316,628.54 | 35,523 |
| 2021-10-24 | 1,365,000.00 | 1,365,000.00 | 1,365,000.00 | 1,365,000.00 | 1,299,492.37 | 0 |
| 2021-10-22 | 1,400,000.00 | 1,400,000.00 | 1,359,000.00 | 1,365,000.00 | 1,299,492.37 | 35,940 |
| 2021-10-21 | 1,406,000.00 | 1,406,000.00 | 1,385,000.00 | 1,387,000.00 | 1,320,436.57 | 23,358 |
| 2021-10-20 | 1,390,000.00 | 1,400,000.00 | 1,375,000.00 | 1,390,000.00 | 1,323,292.60 | 30,609 |
| 2021-10-19 | 1,362,000.00 | 1,374,000.00 | 1,346,000.00 | 1,370,000.00 | 1,304,252.42 | 18,621 |
| 2021-10-18 | 1,372,000.00 | 1,377,000.00 | 1,340,000.00 | 1,345,000.00 | 1,280,452.19 | 34,452 |
| 2021-10-15 | 1,355,000.00 | 1,375,000.00 | 1,347,000.00 | 1,372,000.00 | 1,306,156.44 | 31,209 |
| 2021-10-14 | 1,353,000.00 | 1,357,000.00 | 1,334,000.00 | 1,354,000.00 | 1,289,020.27 | 41,276 |
← NewerPage 22 of 22 · 1,307 trading days
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.