LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 545,000.00 | 562,000.00 | 545,000.00 | 560,000.00 | 560,000.00 | 378,890 |
| 2023-07-28 | 540,000.00 | 552,000.00 | 540,000.00 | 542,000.00 | 542,000.00 | 561,173 |
| 2023-07-27 | 577,000.00 | 577,000.00 | 535,000.00 | 540,000.00 | 540,000.00 | 1,180,424 |
| 2023-07-26 | 595,000.00 | 620,000.00 | 560,000.00 | 580,000.00 | 580,000.00 | 1,706,916 |
| 2023-07-25 | 607,000.00 | 610,000.00 | 585,000.00 | 594,000.00 | 594,000.00 | 756,355 |
| 2023-07-24 | 573,000.00 | 602,000.00 | 568,000.00 | 597,000.00 | 597,000.00 | 1,074,661 |
| 2023-07-21 | 549,000.00 | 574,000.00 | 543,000.00 | 569,000.00 | 569,000.00 | 508,472 |
| 2023-07-20 | 560,000.00 | 563,000.00 | 551,000.00 | 556,000.00 | 556,000.00 | 319,843 |
| 2023-07-19 | 550,000.00 | 564,000.00 | 546,000.00 | 560,000.00 | 560,000.00 | 494,088 |
| 2023-07-18 | 539,000.00 | 553,000.00 | 534,000.00 | 549,000.00 | 549,000.00 | 557,507 |
| 2023-07-17 | 541,000.00 | 542,000.00 | 533,000.00 | 538,000.00 | 538,000.00 | 248,574 |
| 2023-07-14 | 544,000.00 | 546,000.00 | 538,000.00 | 542,000.00 | 542,000.00 | 324,259 |
| 2023-07-13 | 535,000.00 | 544,000.00 | 534,000.00 | 542,000.00 | 542,000.00 | 503,736 |
| 2023-07-12 | 538,000.00 | 539,000.00 | 530,000.00 | 534,000.00 | 534,000.00 | 1,969,703 |
| 2023-07-11 | 553,000.00 | 557,000.00 | 547,000.00 | 550,000.00 | 550,000.00 | 257,343 |
| 2023-07-10 | 564,000.00 | 564,000.00 | 550,000.00 | 550,000.00 | 550,000.00 | 302,475 |
| 2023-07-07 | 570,000.00 | 574,000.00 | 556,000.00 | 562,000.00 | 562,000.00 | 287,258 |
| 2023-07-06 | 569,000.00 | 572,000.00 | 562,000.00 | 565,000.00 | 565,000.00 | 200,896 |
| 2023-07-05 | 569,000.00 | 571,000.00 | 564,000.00 | 567,000.00 | 567,000.00 | 159,456 |
| 2023-07-04 | 573,000.00 | 574,000.00 | 564,000.00 | 569,000.00 | 569,000.00 | 252,640 |
| 2023-07-03 | 557,000.00 | 576,000.00 | 556,000.00 | 573,000.00 | 573,000.00 | 290,579 |
| 2023-06-30 | 551,000.00 | 556,000.00 | 548,000.00 | 553,000.00 | 553,000.00 | 173,743 |
| 2023-06-29 | 548,000.00 | 561,000.00 | 547,000.00 | 550,000.00 | 550,000.00 | 230,986 |
| 2023-06-28 | 561,000.00 | 566,000.00 | 545,000.00 | 547,000.00 | 547,000.00 | 300,378 |
| 2023-06-27 | 561,000.00 | 562,000.00 | 556,000.00 | 561,000.00 | 561,000.00 | 214,674 |
| 2023-06-26 | 562,000.00 | 567,000.00 | 559,000.00 | 564,000.00 | 564,000.00 | 136,695 |
| 2023-06-23 | 570,000.00 | 574,000.00 | 561,000.00 | 563,000.00 | 563,000.00 | 176,724 |
| 2023-06-22 | 556,000.00 | 575,000.00 | 556,000.00 | 569,000.00 | 569,000.00 | 319,585 |
| 2023-06-21 | 563,000.00 | 565,000.00 | 556,000.00 | 558,000.00 | 558,000.00 | 267,829 |
| 2023-06-20 | 561,000.00 | 568,000.00 | 555,000.00 | 561,000.00 | 561,000.00 | 337,706 |
| 2023-06-19 | 579,000.00 | 580,000.00 | 558,000.00 | 561,000.00 | 561,000.00 | 900,555 |
| 2023-06-16 | 591,000.00 | 592,000.00 | 582,000.00 | 588,000.00 | 588,000.00 | 271,773 |
| 2023-06-15 | 594,000.00 | 600,000.00 | 581,000.00 | 585,000.00 | 585,000.00 | 340,106 |
| 2023-06-14 | 610,000.00 | 614,000.00 | 588,000.00 | 589,000.00 | 589,000.00 | 300,834 |
| 2023-06-13 | 612,000.00 | 613,000.00 | 604,000.00 | 607,000.00 | 607,000.00 | 194,004 |
| 2023-06-12 | 614,000.00 | 614,000.00 | 603,000.00 | 612,000.00 | 612,000.00 | 231,274 |
| 2023-06-09 | 597,000.00 | 610,000.00 | 597,000.00 | 609,000.00 | 609,000.00 | 449,434 |
| 2023-06-08 | 601,000.00 | 602,000.00 | 588,000.00 | 591,000.00 | 591,000.00 | 286,608 |
| 2023-06-07 | 597,000.00 | 605,000.00 | 597,000.00 | 604,000.00 | 604,000.00 | 498,286 |
| 2023-06-05 | 590,000.00 | 595,000.00 | 587,000.00 | 594,000.00 | 594,000.00 | 198,113 |
| 2023-06-02 | 588,000.00 | 591,000.00 | 586,000.00 | 588,000.00 | 588,000.00 | 155,137 |
| 2023-06-01 | 595,000.00 | 597,000.00 | 584,000.00 | 584,000.00 | 584,000.00 | 204,800 |
| 2023-05-31 | 581,000.00 | 604,000.00 | 581,000.00 | 599,000.00 | 599,000.00 | 610,868 |
| 2023-05-30 | 583,000.00 | 586,000.00 | 575,000.00 | 580,000.00 | 580,000.00 | 175,179 |
| 2023-05-26 | 580,000.00 | 583,000.00 | 575,000.00 | 578,000.00 | 578,000.00 | 113,909 |
| 2023-05-25 | 579,000.00 | 591,000.00 | 576,000.00 | 583,000.00 | 583,000.00 | 199,907 |
| 2023-05-24 | 574,000.00 | 585,000.00 | 572,000.00 | 585,000.00 | 585,000.00 | 257,248 |
| 2023-05-23 | 564,000.00 | 579,000.00 | 563,000.00 | 574,000.00 | 574,000.00 | 243,135 |
| 2023-05-22 | 553,000.00 | 562,000.00 | 547,000.00 | 560,000.00 | 560,000.00 | 154,752 |
| 2023-05-19 | 560,000.00 | 561,000.00 | 552,000.00 | 552,000.00 | 552,000.00 | 156,070 |
| 2023-05-18 | 563,000.00 | 564,000.00 | 555,000.00 | 562,000.00 | 562,000.00 | 144,616 |
| 2023-05-17 | 538,000.00 | 560,000.00 | 534,000.00 | 560,000.00 | 560,000.00 | 185,024 |
| 2023-05-16 | 549,000.00 | 552,000.00 | 538,000.00 | 540,000.00 | 540,000.00 | 178,059 |
| 2023-05-15 | 542,000.00 | 546,000.00 | 530,000.00 | 545,000.00 | 545,000.00 | 211,398 |
| 2023-05-12 | 547,000.00 | 549,000.00 | 542,000.00 | 547,000.00 | 547,000.00 | 184,132 |
| 2023-05-11 | 568,000.00 | 572,000.00 | 550,000.00 | 553,000.00 | 553,000.00 | 290,645 |
| 2023-05-10 | 561,000.00 | 570,000.00 | 559,000.00 | 566,000.00 | 566,000.00 | 144,538 |
| 2023-05-09 | 558,000.00 | 567,000.00 | 550,000.00 | 563,000.00 | 563,000.00 | 169,554 |
| 2023-05-08 | 565,000.00 | 572,000.00 | 558,000.00 | 558,000.00 | 558,000.00 | 202,092 |
| 2023-05-04 | 563,000.00 | 571,000.00 | 560,000.00 | 564,000.00 | 564,000.00 | 244,181 |
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.