LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 324,000.00 | 330,000.00 | 320,000.00 | 321,500.00 | 321,500.00 | 158,027 |
| 2024-07-23 | 330,500.00 | 333,500.00 | 324,000.00 | 326,000.00 | 326,000.00 | 152,694 |
| 2024-07-22 | 343,000.00 | 343,000.00 | 328,000.00 | 328,500.00 | 328,500.00 | 268,882 |
| 2024-07-19 | 335,000.00 | 347,500.00 | 335,000.00 | 345,500.00 | 345,500.00 | 237,970 |
| 2024-07-18 | 333,000.00 | 342,500.00 | 331,500.00 | 335,000.00 | 335,000.00 | 197,622 |
| 2024-07-17 | 346,000.00 | 348,000.00 | 335,500.00 | 336,500.00 | 336,500.00 | 262,255 |
| 2024-07-16 | 359,000.00 | 360,000.00 | 343,000.00 | 346,500.00 | 346,500.00 | 345,755 |
| 2024-07-15 | 373,000.00 | 373,500.00 | 357,500.00 | 358,500.00 | 358,500.00 | 245,160 |
| 2024-07-12 | 371,000.00 | 375,000.00 | 368,500.00 | 373,000.00 | 373,000.00 | 182,104 |
| 2024-07-11 | 364,500.00 | 375,000.00 | 357,500.00 | 375,000.00 | 375,000.00 | 516,468 |
| 2024-07-10 | 363,000.00 | 367,000.00 | 360,500.00 | 362,000.00 | 362,000.00 | 172,607 |
| 2024-07-09 | 359,000.00 | 370,000.00 | 358,000.00 | 363,000.00 | 363,000.00 | 273,777 |
| 2024-07-08 | 358,000.00 | 364,000.00 | 352,500.00 | 358,500.00 | 358,500.00 | 229,191 |
| 2024-07-05 | 359,000.00 | 361,500.00 | 352,000.00 | 357,500.00 | 357,500.00 | 207,422 |
| 2024-07-04 | 364,000.00 | 367,000.00 | 355,500.00 | 359,000.00 | 359,000.00 | 226,816 |
| 2024-07-03 | 360,000.00 | 369,500.00 | 353,000.00 | 358,000.00 | 358,000.00 | 714,015 |
| 2024-07-02 | 353,000.00 | 362,000.00 | 341,500.00 | 343,500.00 | 343,500.00 | 352,020 |
| 2024-07-01 | 328,000.00 | 348,500.00 | 325,500.00 | 347,000.00 | 347,000.00 | 305,328 |
| 2024-06-28 | 327,000.00 | 331,500.00 | 322,500.00 | 326,500.00 | 326,500.00 | 152,685 |
| 2024-06-27 | 331,500.00 | 334,000.00 | 327,500.00 | 328,000.00 | 328,000.00 | 122,751 |
| 2024-06-26 | 330,500.00 | 338,000.00 | 330,000.00 | 331,000.00 | 331,000.00 | 113,087 |
| 2024-06-25 | 334,000.00 | 336,000.00 | 331,000.00 | 331,000.00 | 331,000.00 | 124,542 |
| 2024-06-24 | 334,000.00 | 336,000.00 | 330,500.00 | 331,000.00 | 331,000.00 | 102,798 |
| 2024-06-21 | 338,000.00 | 343,000.00 | 333,000.00 | 333,000.00 | 333,000.00 | 165,513 |
| 2024-06-20 | 343,000.00 | 346,000.00 | 340,000.00 | 340,000.00 | 340,000.00 | 105,297 |
| 2024-06-19 | 332,500.00 | 344,500.00 | 332,000.00 | 343,000.00 | 343,000.00 | 220,974 |
| 2024-06-18 | 340,000.00 | 343,500.00 | 331,000.00 | 331,000.00 | 331,000.00 | 213,956 |
| 2024-06-17 | 345,000.00 | 346,000.00 | 336,500.00 | 336,500.00 | 336,500.00 | 273,382 |
| 2024-06-14 | 363,000.00 | 363,000.00 | 349,000.00 | 349,000.00 | 349,000.00 | 302,758 |
| 2024-06-13 | 356,000.00 | 363,000.00 | 349,000.00 | 363,000.00 | 363,000.00 | 412,793 |
| 2024-06-12 | 356,500.00 | 361,000.00 | 350,500.00 | 351,500.00 | 351,500.00 | 163,853 |
| 2024-06-11 | 354,000.00 | 365,000.00 | 353,000.00 | 356,500.00 | 356,500.00 | 219,013 |
| 2024-06-10 | 355,500.00 | 358,500.00 | 350,000.00 | 353,000.00 | 353,000.00 | 180,618 |
| 2024-06-07 | 355,000.00 | 360,000.00 | 352,500.00 | 359,000.00 | 359,000.00 | 208,870 |
| 2024-06-05 | 339,000.00 | 359,500.00 | 338,000.00 | 351,500.00 | 351,500.00 | 395,864 |
| 2024-06-04 | 329,500.00 | 340,000.00 | 329,000.00 | 336,500.00 | 336,500.00 | 146,087 |
| 2024-06-03 | 330,500.00 | 341,000.00 | 329,500.00 | 332,000.00 | 332,000.00 | 194,056 |
| 2024-05-31 | 331,500.00 | 335,500.00 | 328,000.00 | 331,000.00 | 331,000.00 | 264,516 |
| 2024-05-30 | 342,000.00 | 343,500.00 | 326,000.00 | 328,000.00 | 328,000.00 | 401,661 |
| 2024-05-29 | 356,500.00 | 361,000.00 | 342,000.00 | 342,000.00 | 342,000.00 | 386,788 |
| 2024-05-28 | 363,500.00 | 363,500.00 | 359,000.00 | 360,000.00 | 360,000.00 | 136,480 |
| 2024-05-27 | 357,000.00 | 366,000.00 | 355,500.00 | 364,500.00 | 364,500.00 | 157,232 |
| 2024-05-24 | 358,500.00 | 359,000.00 | 355,500.00 | 356,000.00 | 356,000.00 | 213,011 |
| 2024-05-23 | 364,000.00 | 366,000.00 | 360,000.00 | 362,000.00 | 362,000.00 | 157,841 |
| 2024-05-22 | 366,500.00 | 369,500.00 | 364,000.00 | 364,000.00 | 364,000.00 | 130,152 |
| 2024-05-21 | 367,500.00 | 370,000.00 | 364,000.00 | 364,500.00 | 364,500.00 | 224,181 |
| 2024-05-20 | 379,000.00 | 379,500.00 | 370,000.00 | 372,000.00 | 372,000.00 | 159,484 |
| 2024-05-17 | 381,500.00 | 384,000.00 | 376,000.00 | 376,500.00 | 376,500.00 | 175,717 |
| 2024-05-16 | 389,000.00 | 390,000.00 | 381,500.00 | 381,500.00 | 381,500.00 | 140,797 |
| 2024-05-14 | 382,500.00 | 388,000.00 | 382,500.00 | 385,500.00 | 385,500.00 | 119,763 |
| 2024-05-13 | 384,000.00 | 384,500.00 | 379,000.00 | 381,500.00 | 381,500.00 | 125,868 |
| 2024-05-10 | 390,500.00 | 390,500.00 | 383,500.00 | 383,500.00 | 383,500.00 | 115,093 |
| 2024-05-09 | 390,000.00 | 393,000.00 | 383,000.00 | 388,500.00 | 388,500.00 | 239,286 |
| 2024-05-08 | 391,000.00 | 395,000.00 | 387,500.00 | 393,000.00 | 393,000.00 | 144,291 |
| 2024-05-07 | 394,500.00 | 397,000.00 | 390,500.00 | 391,500.00 | 391,500.00 | 117,367 |
| 2024-05-03 | 391,000.00 | 394,000.00 | 387,000.00 | 391,000.00 | 391,000.00 | 121,565 |
| 2024-05-02 | 385,000.00 | 392,000.00 | 381,000.00 | 389,000.00 | 389,000.00 | 121,266 |
| 2024-04-30 | 382,500.00 | 390,000.00 | 382,500.00 | 389,000.00 | 389,000.00 | 276,918 |
| 2024-04-29 | 375,000.00 | 378,500.00 | 372,000.00 | 378,500.00 | 378,500.00 | 150,391 |
| 2024-04-26 | 373,000.00 | 375,000.00 | 367,500.00 | 372,000.00 | 372,000.00 | 143,701 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.