LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 404,500.00 | 404,500.00 | 382,500.00 | 385,500.00 | 385,500.00 | 719,190 |
| 2023-10-30 | 397,000.00 | 413,000.00 | 397,000.00 | 405,000.00 | 405,000.00 | 342,974 |
| 2023-10-27 | 399,500.00 | 411,000.00 | 396,500.00 | 400,000.00 | 400,000.00 | 500,087 |
| 2023-10-26 | 398,000.00 | 407,000.00 | 395,000.00 | 399,500.00 | 399,500.00 | 534,523 |
| 2023-10-25 | 449,000.00 | 449,500.00 | 409,000.00 | 409,500.00 | 409,500.00 | 1,005,968 |
| 2023-10-24 | 439,500.00 | 449,000.00 | 423,000.00 | 448,500.00 | 448,500.00 | 393,138 |
| 2023-10-23 | 438,000.00 | 442,500.00 | 430,500.00 | 436,500.00 | 436,500.00 | 296,136 |
| 2023-10-20 | 445,500.00 | 446,000.00 | 435,500.00 | 436,500.00 | 436,500.00 | 363,181 |
| 2023-10-19 | 455,500.00 | 457,000.00 | 450,000.00 | 452,500.00 | 452,500.00 | 358,437 |
| 2023-10-18 | 471,500.00 | 472,500.00 | 462,000.00 | 465,000.00 | 465,000.00 | 317,384 |
| 2023-10-17 | 479,500.00 | 482,500.00 | 474,000.00 | 475,000.00 | 475,000.00 | 189,464 |
| 2023-10-16 | 479,500.00 | 481,500.00 | 471,500.00 | 474,000.00 | 474,000.00 | 255,899 |
| 2023-10-13 | 490,000.00 | 490,000.00 | 480,000.00 | 484,000.00 | 484,000.00 | 300,483 |
| 2023-10-12 | 494,000.00 | 501,000.00 | 490,000.00 | 493,500.00 | 493,500.00 | 477,829 |
| 2023-10-11 | 464,500.00 | 496,500.00 | 464,500.00 | 492,000.00 | 492,000.00 | 670,584 |
| 2023-10-10 | 467,500.00 | 473,000.00 | 458,000.00 | 458,500.00 | 458,500.00 | 344,073 |
| 2023-10-06 | 468,000.00 | 476,500.00 | 462,500.00 | 464,000.00 | 464,000.00 | 205,780 |
| 2023-10-05 | 468,500.00 | 477,000.00 | 463,000.00 | 467,500.00 | 467,500.00 | 370,971 |
| 2023-10-04 | 467,000.00 | 471,500.00 | 455,500.00 | 456,000.00 | 456,000.00 | 423,482 |
| 2023-09-27 | 469,500.00 | 476,500.00 | 466,500.00 | 476,500.00 | 476,500.00 | 256,074 |
| 2023-09-26 | 471,500.00 | 479,000.00 | 468,500.00 | 475,500.00 | 475,500.00 | 252,369 |
| 2023-09-25 | 491,500.00 | 491,500.00 | 461,500.00 | 476,000.00 | 476,000.00 | 410,299 |
| 2023-09-22 | 479,000.00 | 495,000.00 | 478,500.00 | 491,000.00 | 491,000.00 | 249,462 |
| 2023-09-21 | 497,000.00 | 497,500.00 | 486,000.00 | 487,000.00 | 487,000.00 | 292,854 |
| 2023-09-20 | 495,000.00 | 502,000.00 | 494,000.00 | 499,500.00 | 499,500.00 | 153,389 |
| 2023-09-19 | 508,000.00 | 511,000.00 | 496,000.00 | 496,500.00 | 496,500.00 | 209,840 |
| 2023-09-18 | 513,000.00 | 514,000.00 | 505,000.00 | 507,000.00 | 507,000.00 | 164,941 |
| 2023-09-15 | 506,000.00 | 521,000.00 | 504,000.00 | 514,000.00 | 514,000.00 | 515,495 |
| 2023-09-14 | 496,500.00 | 511,000.00 | 495,000.00 | 508,000.00 | 508,000.00 | 294,550 |
| 2023-09-13 | 491,000.00 | 502,000.00 | 490,000.00 | 494,500.00 | 494,500.00 | 271,068 |
| 2023-09-12 | 513,000.00 | 516,000.00 | 499,500.00 | 499,500.00 | 499,500.00 | 300,881 |
| 2023-09-11 | 512,000.00 | 512,000.00 | 505,000.00 | 508,000.00 | 508,000.00 | 159,612 |
| 2023-09-08 | 520,000.00 | 521,000.00 | 505,000.00 | 509,000.00 | 509,000.00 | 287,513 |
| 2023-09-07 | 523,000.00 | 529,000.00 | 514,000.00 | 517,000.00 | 517,000.00 | 308,430 |
| 2023-09-06 | 537,000.00 | 540,000.00 | 526,000.00 | 527,000.00 | 527,000.00 | 189,937 |
| 2023-09-05 | 528,000.00 | 537,000.00 | 528,000.00 | 536,000.00 | 536,000.00 | 156,600 |
| 2023-09-04 | 522,000.00 | 531,000.00 | 520,000.00 | 530,000.00 | 530,000.00 | 218,035 |
| 2023-09-01 | 544,000.00 | 544,000.00 | 520,000.00 | 522,000.00 | 522,000.00 | 496,771 |
| 2023-08-31 | 554,000.00 | 554,000.00 | 543,000.00 | 544,000.00 | 544,000.00 | 1,211,809 |
| 2023-08-30 | 557,000.00 | 558,000.00 | 550,000.00 | 553,000.00 | 553,000.00 | 224,096 |
| 2023-08-29 | 554,000.00 | 555,000.00 | 546,000.00 | 552,000.00 | 552,000.00 | 225,090 |
| 2023-08-28 | 550,000.00 | 553,000.00 | 542,000.00 | 553,000.00 | 553,000.00 | 246,291 |
| 2023-08-25 | 527,000.00 | 549,000.00 | 525,000.00 | 546,000.00 | 546,000.00 | 249,493 |
| 2023-08-24 | 532,000.00 | 537,000.00 | 523,000.00 | 535,000.00 | 535,000.00 | 191,114 |
| 2023-08-23 | 535,000.00 | 538,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | 191,350 |
| 2023-08-22 | 531,000.00 | 542,000.00 | 531,000.00 | 539,000.00 | 539,000.00 | 195,045 |
| 2023-08-21 | 530,000.00 | 534,000.00 | 522,000.00 | 526,000.00 | 526,000.00 | 251,626 |
| 2023-08-18 | 534,000.00 | 538,000.00 | 525,000.00 | 529,000.00 | 529,000.00 | 205,838 |
| 2023-08-17 | 522,000.00 | 543,000.00 | 522,000.00 | 540,000.00 | 540,000.00 | 306,424 |
| 2023-08-16 | 533,000.00 | 540,000.00 | 524,000.00 | 526,000.00 | 526,000.00 | 289,809 |
| 2023-08-14 | 545,000.00 | 551,000.00 | 536,000.00 | 542,000.00 | 542,000.00 | 238,615 |
| 2023-08-11 | 559,000.00 | 559,000.00 | 543,000.00 | 547,000.00 | 547,000.00 | 228,274 |
| 2023-08-10 | 549,000.00 | 560,000.00 | 543,000.00 | 556,000.00 | 556,000.00 | 344,272 |
| 2023-08-09 | 530,000.00 | 553,000.00 | 528,000.00 | 553,000.00 | 553,000.00 | 485,515 |
| 2023-08-08 | 517,000.00 | 535,000.00 | 517,000.00 | 525,000.00 | 525,000.00 | 328,379 |
| 2023-08-07 | 540,000.00 | 542,000.00 | 513,000.00 | 514,000.00 | 514,000.00 | 549,808 |
| 2023-08-04 | 545,000.00 | 548,000.00 | 540,000.00 | 540,000.00 | 540,000.00 | 164,545 |
| 2023-08-03 | 541,000.00 | 551,000.00 | 539,000.00 | 543,000.00 | 543,000.00 | 299,858 |
| 2023-08-02 | 551,000.00 | 559,000.00 | 543,000.00 | 544,000.00 | 544,000.00 | 273,058 |
| 2023-08-01 | 562,000.00 | 568,000.00 | 550,000.00 | 557,000.00 | 557,000.00 | 401,401 |
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.