LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 364,000.00 | 392,000.00 | 362,000.00 | 381,000.00 | 381,000.00 | 331,129 |
| 2024-01-25 | 375,000.00 | 375,500.00 | 363,000.00 | 368,000.00 | 368,000.00 | 317,036 |
| 2024-01-24 | 372,500.00 | 385,000.00 | 370,500.00 | 380,500.00 | 380,500.00 | 218,985 |
| 2024-01-23 | 370,500.00 | 379,000.00 | 370,500.00 | 373,500.00 | 373,500.00 | 170,955 |
| 2024-01-22 | 383,500.00 | 387,000.00 | 371,500.00 | 372,000.00 | 372,000.00 | 214,410 |
| 2024-01-19 | 390,500.00 | 397,000.00 | 378,500.00 | 383,500.00 | 383,500.00 | 263,399 |
| 2024-01-18 | 390,000.00 | 399,000.00 | 387,000.00 | 390,500.00 | 390,500.00 | 190,739 |
| 2024-01-17 | 400,000.00 | 400,500.00 | 387,000.00 | 390,000.00 | 390,000.00 | 263,868 |
| 2024-01-16 | 396,500.00 | 404,000.00 | 394,500.00 | 400,500.00 | 400,500.00 | 246,497 |
| 2024-01-15 | 409,000.00 | 409,500.00 | 397,000.00 | 399,500.00 | 399,500.00 | 283,565 |
| 2024-01-12 | 415,000.00 | 415,500.00 | 409,000.00 | 413,000.00 | 413,000.00 | 151,154 |
| 2024-01-11 | 409,500.00 | 420,000.00 | 409,500.00 | 415,500.00 | 415,500.00 | 234,974 |
| 2024-01-10 | 417,500.00 | 417,500.00 | 405,500.00 | 410,500.00 | 410,500.00 | 195,832 |
| 2024-01-09 | 419,500.00 | 419,500.00 | 415,000.00 | 417,500.00 | 417,500.00 | 141,094 |
| 2024-01-08 | 419,500.00 | 419,500.00 | 414,500.00 | 415,000.00 | 415,000.00 | 112,716 |
| 2024-01-05 | 416,500.00 | 420,500.00 | 414,500.00 | 416,000.00 | 416,000.00 | 138,131 |
| 2024-01-04 | 414,000.00 | 419,000.00 | 410,000.00 | 419,000.00 | 419,000.00 | 131,106 |
| 2024-01-03 | 425,500.00 | 426,000.00 | 416,000.00 | 416,000.00 | 416,000.00 | 196,510 |
| 2024-01-02 | 425,000.00 | 429,500.00 | 422,000.00 | 429,500.00 | 429,500.00 | 152,929 |
| 2023-12-28 | 421,500.00 | 427,500.00 | 421,000.00 | 427,500.00 | 427,500.00 | 190,673 |
| 2023-12-27 | 417,000.00 | 422,000.00 | 417,000.00 | 421,000.00 | 421,000.00 | 130,675 |
| 2023-12-26 | 423,500.00 | 423,500.00 | 415,000.00 | 415,500.00 | 415,500.00 | 150,973 |
| 2023-12-22 | 425,500.00 | 425,500.00 | 419,000.00 | 419,500.00 | 419,500.00 | 181,449 |
| 2023-12-21 | 428,500.00 | 430,000.00 | 421,000.00 | 423,000.00 | 423,000.00 | 198,534 |
| 2023-12-20 | 429,000.00 | 434,000.00 | 428,000.00 | 432,500.00 | 432,500.00 | 243,818 |
| 2023-12-19 | 422,000.00 | 428,000.00 | 419,000.00 | 426,000.00 | 426,000.00 | 195,288 |
| 2023-12-18 | 429,500.00 | 430,000.00 | 422,000.00 | 422,000.00 | 422,000.00 | 207,795 |
| 2023-12-15 | 426,500.00 | 431,000.00 | 422,000.00 | 422,000.00 | 422,000.00 | 341,008 |
| 2023-12-14 | 419,500.00 | 422,500.00 | 415,000.00 | 422,500.00 | 422,500.00 | 330,547 |
| 2023-12-13 | 423,000.00 | 424,500.00 | 409,500.00 | 410,000.00 | 410,000.00 | 260,657 |
| 2023-12-12 | 427,000.00 | 430,500.00 | 424,000.00 | 424,500.00 | 424,500.00 | 174,436 |
| 2023-12-11 | 434,000.00 | 434,000.00 | 427,000.00 | 428,500.00 | 428,500.00 | 139,380 |
| 2023-12-08 | 431,500.00 | 436,000.00 | 427,500.00 | 430,500.00 | 430,500.00 | 156,894 |
| 2023-12-07 | 428,000.00 | 429,500.00 | 420,000.00 | 426,500.00 | 426,500.00 | 166,343 |
| 2023-12-06 | 430,500.00 | 435,000.00 | 424,500.00 | 424,500.00 | 424,500.00 | 178,434 |
| 2023-12-05 | 425,000.00 | 434,500.00 | 423,000.00 | 430,000.00 | 430,000.00 | 156,615 |
| 2023-12-04 | 429,500.00 | 436,000.00 | 428,000.00 | 430,000.00 | 430,000.00 | 238,728 |
| 2023-12-01 | 444,000.00 | 448,000.00 | 428,500.00 | 428,500.00 | 428,500.00 | 498,100 |
| 2023-11-30 | 444,000.00 | 454,500.00 | 440,500.00 | 454,500.00 | 454,500.00 | 289,478 |
| 2023-11-29 | 440,000.00 | 447,500.00 | 434,000.00 | 447,000.00 | 447,000.00 | 203,907 |
| 2023-11-28 | 436,500.00 | 440,500.00 | 434,000.00 | 435,000.00 | 435,000.00 | 140,561 |
| 2023-11-27 | 446,000.00 | 447,500.00 | 432,500.00 | 434,500.00 | 434,500.00 | 154,442 |
| 2023-11-24 | 449,500.00 | 452,500.00 | 442,500.00 | 442,500.00 | 442,500.00 | 134,085 |
| 2023-11-23 | 440,500.00 | 450,500.00 | 440,500.00 | 448,500.00 | 448,500.00 | 142,291 |
| 2023-11-22 | 443,000.00 | 446,000.00 | 437,000.00 | 442,000.00 | 442,000.00 | 136,059 |
| 2023-11-21 | 450,000.00 | 452,000.00 | 444,000.00 | 447,000.00 | 447,000.00 | 158,805 |
| 2023-11-20 | 432,000.00 | 445,500.00 | 431,500.00 | 444,000.00 | 444,000.00 | 250,872 |
| 2023-11-17 | 436,000.00 | 437,000.00 | 428,000.00 | 432,000.00 | 432,000.00 | 223,340 |
| 2023-11-16 | 447,500.00 | 449,500.00 | 439,000.00 | 442,500.00 | 442,500.00 | 186,484 |
| 2023-11-15 | 460,000.00 | 460,000.00 | 446,000.00 | 451,500.00 | 451,500.00 | 354,065 |
| 2023-11-14 | 424,500.00 | 444,000.00 | 420,500.00 | 437,000.00 | 437,000.00 | 318,068 |
| 2023-11-13 | 413,000.00 | 425,000.00 | 408,000.00 | 415,500.00 | 415,500.00 | 258,047 |
| 2023-11-10 | 418,500.00 | 422,000.00 | 411,000.00 | 411,000.00 | 411,000.00 | 290,145 |
| 2023-11-09 | 439,000.00 | 447,000.00 | 426,500.00 | 429,000.00 | 429,000.00 | 348,224 |
| 2023-11-08 | 446,000.00 | 459,500.00 | 437,500.00 | 437,500.00 | 437,500.00 | 367,858 |
| 2023-11-07 | 488,500.00 | 488,500.00 | 440,500.00 | 443,000.00 | 443,000.00 | 825,182 |
| 2023-11-06 | 451,500.00 | 500,000.00 | 435,000.00 | 493,500.00 | 493,500.00 | 1,894,906 |
| 2023-11-03 | 402,500.00 | 404,500.00 | 396,500.00 | 402,000.00 | 402,000.00 | 442,376 |
| 2023-11-02 | 383,500.00 | 394,000.00 | 380,000.00 | 391,500.00 | 391,500.00 | 485,126 |
| 2023-11-01 | 389,500.00 | 391,500.00 | 375,500.00 | 377,500.00 | 377,500.00 | 348,415 |
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.