LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 587,000.00 | 587,000.00 | 566,000.00 | 567,000.00 | 567,000.00 | 243,943 |
| 2023-05-02 | 580,000.00 | 592,000.00 | 579,000.00 | 591,000.00 | 591,000.00 | 273,527 |
| 2023-04-28 | 590,000.00 | 591,000.00 | 573,000.00 | 581,000.00 | 581,000.00 | 316,880 |
| 2023-04-27 | 573,000.00 | 588,000.00 | 567,000.00 | 587,000.00 | 587,000.00 | 463,287 |
| 2023-04-26 | 551,000.00 | 572,000.00 | 550,000.00 | 567,000.00 | 567,000.00 | 296,105 |
| 2023-04-25 | 570,000.00 | 575,000.00 | 548,000.00 | 551,000.00 | 551,000.00 | 328,253 |
| 2023-04-24 | 566,000.00 | 575,000.00 | 563,000.00 | 566,000.00 | 566,000.00 | 189,996 |
| 2023-04-21 | 577,000.00 | 578,000.00 | 563,000.00 | 572,000.00 | 572,000.00 | 267,430 |
| 2023-04-20 | 582,000.00 | 586,000.00 | 575,000.00 | 580,000.00 | 580,000.00 | 247,483 |
| 2023-04-19 | 593,000.00 | 593,000.00 | 581,000.00 | 582,000.00 | 582,000.00 | 300,756 |
| 2023-04-18 | 593,000.00 | 598,000.00 | 586,000.00 | 592,000.00 | 592,000.00 | 247,157 |
| 2023-04-17 | 588,000.00 | 593,000.00 | 584,000.00 | 591,000.00 | 591,000.00 | 276,643 |
| 2023-04-14 | 603,000.00 | 604,000.00 | 586,000.00 | 594,000.00 | 594,000.00 | 339,843 |
| 2023-04-13 | 581,000.00 | 599,000.00 | 575,000.00 | 599,000.00 | 599,000.00 | 386,450 |
| 2023-04-12 | 608,000.00 | 610,000.00 | 588,000.00 | 590,000.00 | 590,000.00 | 541,299 |
| 2023-04-11 | 600,000.00 | 613,000.00 | 596,000.00 | 610,000.00 | 610,000.00 | 811,886 |
| 2023-04-10 | 587,000.00 | 598,000.00 | 584,000.00 | 596,000.00 | 596,000.00 | 597,900 |
| 2023-04-07 | 581,000.00 | 590,000.00 | 579,000.00 | 580,000.00 | 580,000.00 | 366,225 |
| 2023-04-06 | 587,000.00 | 590,000.00 | 578,000.00 | 580,000.00 | 580,000.00 | 278,416 |
| 2023-04-05 | 575,000.00 | 589,000.00 | 574,000.00 | 588,000.00 | 588,000.00 | 235,578 |
| 2023-04-04 | 586,000.00 | 598,000.00 | 572,000.00 | 575,000.00 | 575,000.00 | 444,861 |
| 2023-04-03 | 588,000.00 | 590,000.00 | 577,000.00 | 586,000.00 | 586,000.00 | 330,892 |
| 2023-03-31 | 582,000.00 | 590,000.00 | 571,000.00 | 584,000.00 | 584,000.00 | 298,469 |
| 2023-03-30 | 587,000.00 | 590,000.00 | 576,000.00 | 588,000.00 | 588,000.00 | 334,990 |
| 2023-03-29 | 578,000.00 | 585,000.00 | 577,000.00 | 583,000.00 | 583,000.00 | 368,772 |
| 2023-03-28 | 578,000.00 | 579,000.00 | 566,000.00 | 577,000.00 | 577,000.00 | 264,318 |
| 2023-03-27 | 588,000.00 | 594,000.00 | 572,000.00 | 574,000.00 | 574,000.00 | 553,025 |
| 2023-03-24 | 577,000.00 | 578,000.00 | 556,000.00 | 569,000.00 | 569,000.00 | 317,648 |
| 2023-03-23 | 568,000.00 | 580,000.00 | 566,000.00 | 575,000.00 | 575,000.00 | 457,612 |
| 2023-03-22 | 557,000.00 | 577,000.00 | 555,000.00 | 573,000.00 | 573,000.00 | 534,061 |
| 2023-03-21 | 549,000.00 | 559,000.00 | 545,000.00 | 546,000.00 | 546,000.00 | 186,781 |
| 2023-03-20 | 546,000.00 | 551,000.00 | 537,000.00 | 544,000.00 | 544,000.00 | 229,510 |
| 2023-03-17 | 579,000.00 | 579,000.00 | 550,000.00 | 553,000.00 | 553,000.00 | 461,982 |
| 2023-03-16 | 561,000.00 | 578,000.00 | 558,000.00 | 576,000.00 | 576,000.00 | 499,942 |
| 2023-03-15 | 551,000.00 | 573,000.00 | 549,000.00 | 565,000.00 | 565,000.00 | 455,274 |
| 2023-03-14 | 560,000.00 | 561,000.00 | 545,000.00 | 548,000.00 | 548,000.00 | 306,944 |
| 2023-03-13 | 554,000.00 | 565,000.00 | 549,000.00 | 563,000.00 | 563,000.00 | 365,145 |
| 2023-03-10 | 537,000.00 | 553,000.00 | 534,000.00 | 551,000.00 | 551,000.00 | 270,554 |
| 2023-03-09 | 564,000.00 | 569,000.00 | 545,000.00 | 549,000.00 | 549,000.00 | 411,910 |
| 2023-03-08 | 559,000.00 | 569,000.00 | 551,000.00 | 562,000.00 | 562,000.00 | 374,233 |
| 2023-03-07 | 548,000.00 | 570,000.00 | 543,000.00 | 566,000.00 | 566,000.00 | 834,010 |
| 2023-03-06 | 545,000.00 | 547,000.00 | 533,000.00 | 547,000.00 | 547,000.00 | 418,951 |
| 2023-03-03 | 539,000.00 | 542,000.00 | 533,000.00 | 538,000.00 | 538,000.00 | 288,004 |
| 2023-03-02 | 520,000.00 | 542,000.00 | 516,000.00 | 535,000.00 | 535,000.00 | 506,812 |
| 2023-02-28 | 516,000.00 | 532,000.00 | 515,000.00 | 523,000.00 | 523,000.00 | 419,180 |
| 2023-02-27 | 507,000.00 | 512,000.00 | 499,000.00 | 508,000.00 | 508,000.00 | 256,666 |
| 2023-02-24 | 508,000.00 | 522,000.00 | 507,000.00 | 511,000.00 | 511,000.00 | 239,646 |
| 2023-02-23 | 511,000.00 | 515,000.00 | 504,000.00 | 507,000.00 | 507,000.00 | 218,469 |
| 2023-02-22 | 507,000.00 | 516,000.00 | 504,000.00 | 508,000.00 | 508,000.00 | 315,931 |
| 2023-02-21 | 517,000.00 | 522,000.00 | 511,000.00 | 520,000.00 | 520,000.00 | 211,255 |
| 2023-02-20 | 534,000.00 | 534,000.00 | 511,000.00 | 516,000.00 | 516,000.00 | 380,832 |
| 2023-02-17 | 540,000.00 | 548,000.00 | 529,000.00 | 533,000.00 | 533,000.00 | 334,707 |
| 2023-02-16 | 534,000.00 | 549,000.00 | 531,000.00 | 549,000.00 | 549,000.00 | 390,488 |
| 2023-02-15 | 531,000.00 | 543,000.00 | 526,000.00 | 527,000.00 | 527,000.00 | 313,034 |
| 2023-02-14 | 526,000.00 | 532,000.00 | 520,000.00 | 525,000.00 | 525,000.00 | 299,950 |
| 2023-02-13 | 536,000.00 | 537,000.00 | 522,000.00 | 522,000.00 | 522,000.00 | 415,228 |
| 2023-02-10 | 547,000.00 | 548,000.00 | 535,000.00 | 542,000.00 | 542,000.00 | 260,831 |
| 2023-02-09 | 544,000.00 | 550,000.00 | 540,000.00 | 550,000.00 | 550,000.00 | 355,020 |
| 2023-02-08 | 545,000.00 | 549,000.00 | 542,000.00 | 546,000.00 | 546,000.00 | 301,262 |
| 2023-02-07 | 520,000.00 | 544,000.00 | 520,000.00 | 542,000.00 | 542,000.00 | 363,799 |
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.