LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 380,000.00 | 381,000.00 | 372,000.00 | 372,500.00 | 372,500.00 | 176,196 |
| 2024-04-24 | 380,500.00 | 389,500.00 | 378,000.00 | 385,000.00 | 385,000.00 | 241,390 |
| 2024-04-23 | 377,000.00 | 379,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 121,904 |
| 2024-04-22 | 373,000.00 | 378,500.00 | 369,000.00 | 378,500.00 | 378,500.00 | 144,221 |
| 2024-04-19 | 372,000.00 | 372,000.00 | 364,500.00 | 367,000.00 | 367,000.00 | 143,664 |
| 2024-04-18 | 364,000.00 | 378,500.00 | 364,000.00 | 377,000.00 | 377,000.00 | 156,443 |
| 2024-04-17 | 366,000.00 | 372,000.00 | 364,000.00 | 364,500.00 | 364,500.00 | 99,287 |
| 2024-04-16 | 368,000.00 | 372,500.00 | 366,000.00 | 366,000.00 | 366,000.00 | 119,203 |
| 2024-04-15 | 367,000.00 | 377,000.00 | 365,500.00 | 373,000.00 | 373,000.00 | 106,708 |
| 2024-04-12 | 380,000.00 | 381,500.00 | 371,500.00 | 371,500.00 | 371,500.00 | 172,629 |
| 2024-04-11 | 368,500.00 | 380,000.00 | 365,000.00 | 380,000.00 | 380,000.00 | 341,170 |
| 2024-04-09 | 376,500.00 | 382,500.00 | 372,500.00 | 374,000.00 | 374,000.00 | 180,102 |
| 2024-04-08 | 374,000.00 | 375,500.00 | 358,000.00 | 373,000.00 | 373,000.00 | 307,183 |
| 2024-04-05 | 375,500.00 | 380,000.00 | 373,000.00 | 376,000.00 | 376,000.00 | 152,154 |
| 2024-04-04 | 379,500.00 | 384,000.00 | 376,000.00 | 379,500.00 | 379,500.00 | 175,633 |
| 2024-04-03 | 391,500.00 | 391,500.00 | 376,000.00 | 376,000.00 | 376,000.00 | 365,852 |
| 2024-04-02 | 395,500.00 | 400,000.00 | 392,500.00 | 393,000.00 | 393,000.00 | 163,860 |
| 2024-04-01 | 395,000.00 | 398,500.00 | 392,500.00 | 395,500.00 | 395,500.00 | 105,333 |
| 2024-03-29 | 401,500.00 | 402,500.00 | 393,000.00 | 395,000.00 | 395,000.00 | 200,531 |
| 2024-03-28 | 410,000.00 | 411,000.00 | 401,000.00 | 401,500.00 | 401,500.00 | 183,993 |
| 2024-03-27 | 406,000.00 | 412,500.00 | 404,500.00 | 409,000.00 | 409,000.00 | 138,182 |
| 2024-03-26 | 417,000.00 | 417,500.00 | 405,500.00 | 406,000.00 | 406,000.00 | 198,659 |
| 2024-03-25 | 416,500.00 | 417,000.00 | 412,000.00 | 414,500.00 | 414,500.00 | 162,037 |
| 2024-03-22 | 410,500.00 | 415,500.00 | 409,000.00 | 413,500.00 | 413,500.00 | 136,480 |
| 2024-03-21 | 409,500.00 | 414,000.00 | 409,000.00 | 413,500.00 | 413,500.00 | 154,423 |
| 2024-03-20 | 405,000.00 | 410,000.00 | 404,000.00 | 407,500.00 | 407,500.00 | 114,805 |
| 2024-03-19 | 412,000.00 | 412,000.00 | 402,000.00 | 403,000.00 | 403,000.00 | 118,968 |
| 2024-03-18 | 402,000.00 | 408,500.00 | 401,000.00 | 407,500.00 | 407,500.00 | 134,399 |
| 2024-03-15 | 407,000.00 | 410,000.00 | 398,500.00 | 398,500.00 | 398,500.00 | 247,909 |
| 2024-03-14 | 416,500.00 | 417,000.00 | 405,000.00 | 416,000.00 | 416,000.00 | 306,911 |
| 2024-03-13 | 419,500.00 | 422,000.00 | 415,000.00 | 418,500.00 | 418,500.00 | 212,299 |
| 2024-03-12 | 404,500.00 | 420,000.00 | 404,500.00 | 419,500.00 | 419,500.00 | 381,220 |
| 2024-03-11 | 402,500.00 | 407,000.00 | 399,000.00 | 400,500.00 | 400,500.00 | 104,044 |
| 2024-03-08 | 403,500.00 | 406,500.00 | 399,500.00 | 402,500.00 | 402,500.00 | 162,446 |
| 2024-03-07 | 391,000.00 | 402,000.00 | 387,500.00 | 399,500.00 | 399,500.00 | 199,901 |
| 2024-03-06 | 386,500.00 | 391,000.00 | 386,000.00 | 387,000.00 | 387,000.00 | 118,343 |
| 2024-03-05 | 396,000.00 | 398,500.00 | 387,000.00 | 387,500.00 | 387,500.00 | 240,864 |
| 2024-03-04 | 401,000.00 | 406,000.00 | 398,500.00 | 398,500.00 | 398,500.00 | 170,895 |
| 2024-02-29 | 399,000.00 | 407,000.00 | 394,000.00 | 401,500.00 | 401,500.00 | 355,999 |
| 2024-02-28 | 403,500.00 | 408,500.00 | 399,500.00 | 400,500.00 | 400,500.00 | 133,998 |
| 2024-02-27 | 413,500.00 | 417,000.00 | 400,500.00 | 403,500.00 | 403,500.00 | 138,018 |
| 2024-02-26 | 402,500.00 | 414,000.00 | 402,000.00 | 409,500.00 | 409,500.00 | 142,484 |
| 2024-02-23 | 411,500.00 | 411,500.00 | 402,000.00 | 402,000.00 | 402,000.00 | 146,754 |
| 2024-02-22 | 410,000.00 | 415,500.00 | 405,000.00 | 408,500.00 | 408,500.00 | 177,713 |
| 2024-02-21 | 402,500.00 | 408,000.00 | 398,000.00 | 407,000.00 | 407,000.00 | 153,418 |
| 2024-02-20 | 397,500.00 | 404,500.00 | 392,000.00 | 404,000.00 | 404,000.00 | 157,923 |
| 2024-02-19 | 412,000.00 | 412,500.00 | 395,500.00 | 397,500.00 | 397,500.00 | 289,496 |
| 2024-02-16 | 401,500.00 | 412,000.00 | 401,000.00 | 410,000.00 | 410,000.00 | 354,959 |
| 2024-02-15 | 393,500.00 | 397,500.00 | 389,000.00 | 395,500.00 | 395,500.00 | 192,353 |
| 2024-02-14 | 390,000.00 | 390,000.00 | 380,000.00 | 388,000.00 | 388,000.00 | 184,384 |
| 2024-02-13 | 395,000.00 | 395,500.00 | 390,000.00 | 393,500.00 | 393,500.00 | 178,139 |
| 2024-02-08 | 397,500.00 | 397,500.00 | 386,500.00 | 394,000.00 | 394,000.00 | 314,399 |
| 2024-02-07 | 382,000.00 | 394,000.00 | 382,000.00 | 386,000.00 | 386,000.00 | 244,380 |
| 2024-02-06 | 385,000.00 | 387,500.00 | 376,000.00 | 377,000.00 | 377,000.00 | 196,337 |
| 2024-02-05 | 389,000.00 | 393,000.00 | 385,500.00 | 389,000.00 | 389,000.00 | 210,367 |
| 2024-02-02 | 384,500.00 | 392,500.00 | 381,500.00 | 387,500.00 | 387,500.00 | 261,741 |
| 2024-02-01 | 378,000.00 | 383,000.00 | 373,000.00 | 381,500.00 | 381,500.00 | 232,165 |
| 2024-01-31 | 379,000.00 | 387,500.00 | 377,000.00 | 381,000.00 | 381,000.00 | 212,973 |
| 2024-01-30 | 382,500.00 | 387,500.00 | 373,000.00 | 375,000.00 | 375,000.00 | 222,999 |
| 2024-01-29 | 385,000.00 | 387,000.00 | 377,500.00 | 377,500.00 | 377,500.00 | 216,167 |
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.