LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 530,000.00 | 533,000.00 | 521,000.00 | 525,000.00 | 525,000.00 | 280,165 |
| 2023-02-03 | 533,000.00 | 541,000.00 | 530,000.00 | 535,000.00 | 535,000.00 | 311,193 |
| 2023-02-02 | 529,000.00 | 534,000.00 | 522,000.00 | 533,000.00 | 533,000.00 | 367,389 |
| 2023-02-01 | 527,000.00 | 531,000.00 | 518,000.00 | 522,000.00 | 522,000.00 | 428,384 |
| 2023-01-31 | 504,000.00 | 528,000.00 | 501,000.00 | 521,000.00 | 521,000.00 | 722,845 |
| 2023-01-30 | 498,500.00 | 515,000.00 | 490,000.00 | 510,000.00 | 510,000.00 | 1,609,558 |
| 2023-01-27 | 525,000.00 | 526,000.00 | 504,000.00 | 506,000.00 | 506,000.00 | 459,245 |
| 2023-01-26 | 485,500.00 | 520,000.00 | 476,500.00 | 517,000.00 | 517,000.00 | 686,493 |
| 2023-01-25 | 470,000.00 | 484,000.00 | 470,000.00 | 484,000.00 | 484,000.00 | 366,937 |
| 2023-01-20 | 456,500.00 | 471,500.00 | 450,500.00 | 469,500.00 | 469,500.00 | 266,206 |
| 2023-01-19 | 458,000.00 | 463,000.00 | 448,000.00 | 456,000.00 | 456,000.00 | 271,694 |
| 2023-01-18 | 464,000.00 | 467,000.00 | 454,500.00 | 458,000.00 | 458,000.00 | 282,241 |
| 2023-01-17 | 478,500.00 | 479,000.00 | 454,500.00 | 458,000.00 | 458,000.00 | 390,507 |
| 2023-01-16 | 478,500.00 | 480,500.00 | 475,500.00 | 480,500.00 | 480,500.00 | 138,434 |
| 2023-01-13 | 479,500.00 | 482,000.00 | 475,500.00 | 478,000.00 | 478,000.00 | 181,006 |
| 2023-01-12 | 481,000.00 | 482,000.00 | 472,000.00 | 478,000.00 | 478,000.00 | 287,924 |
| 2023-01-11 | 474,000.00 | 478,500.00 | 469,000.00 | 474,500.00 | 474,500.00 | 254,291 |
| 2023-01-10 | 473,500.00 | 484,000.00 | 467,000.00 | 473,500.00 | 473,500.00 | 608,987 |
| 2023-01-09 | 449,500.00 | 465,000.00 | 448,500.00 | 464,000.00 | 464,000.00 | 395,601 |
| 2023-01-06 | 429,500.00 | 444,000.00 | 423,000.00 | 444,000.00 | 444,000.00 | 294,525 |
| 2023-01-05 | 447,000.00 | 450,000.00 | 433,000.00 | 433,500.00 | 433,500.00 | 291,874 |
| 2023-01-04 | 433,000.00 | 445,000.00 | 421,000.00 | 443,000.00 | 443,000.00 | 291,720 |
| 2023-01-03 | 446,000.00 | 449,500.00 | 435,000.00 | 440,500.00 | 440,500.00 | 218,710 |
| 2023-01-02 | 442,000.00 | 455,000.00 | 441,500.00 | 446,000.00 | 446,000.00 | 250,046 |
| 2022-12-29 | 435,500.00 | 442,500.00 | 432,500.00 | 435,500.00 | 435,500.00 | 265,226 |
| 2022-12-28 | 450,500.00 | 450,500.00 | 432,500.00 | 436,500.00 | 436,500.00 | 446,129 |
| 2022-12-27 | 457,500.00 | 460,000.00 | 449,500.00 | 457,000.00 | 457,000.00 | 231,365 |
| 2022-12-26 | 454,000.00 | 459,500.00 | 454,000.00 | 457,500.00 | 457,500.00 | 149,013 |
| 2022-12-23 | 464,000.00 | 465,500.00 | 455,000.00 | 455,500.00 | 455,500.00 | 287,228 |
| 2022-12-22 | 479,500.00 | 481,000.00 | 466,500.00 | 471,500.00 | 471,500.00 | 340,815 |
| 2022-12-21 | 489,500.00 | 493,000.00 | 475,000.00 | 477,000.00 | 477,000.00 | 244,350 |
| 2022-12-20 | 478,500.00 | 497,500.00 | 477,000.00 | 487,500.00 | 487,500.00 | 328,234 |
| 2022-12-19 | 482,500.00 | 483,000.00 | 473,000.00 | 482,000.00 | 482,000.00 | 333,848 |
| 2022-12-16 | 476,500.00 | 489,500.00 | 476,500.00 | 485,500.00 | 485,500.00 | 312,213 |
| 2022-12-15 | 499,000.00 | 502,000.00 | 483,000.00 | 486,000.00 | 486,000.00 | 324,362 |
| 2022-12-14 | 492,500.00 | 502,000.00 | 488,000.00 | 498,500.00 | 498,500.00 | 321,107 |
| 2022-12-13 | 506,000.00 | 506,000.00 | 489,000.00 | 496,500.00 | 496,500.00 | 409,056 |
| 2022-12-12 | 506,000.00 | 514,000.00 | 501,000.00 | 502,000.00 | 502,000.00 | 410,188 |
| 2022-12-09 | 533,000.00 | 534,000.00 | 507,000.00 | 515,000.00 | 515,000.00 | 621,086 |
| 2022-12-08 | 564,000.00 | 567,000.00 | 525,000.00 | 531,000.00 | 531,000.00 | 928,841 |
| 2022-12-07 | 558,000.00 | 565,000.00 | 553,000.00 | 563,000.00 | 563,000.00 | 209,953 |
| 2022-12-06 | 555,000.00 | 568,000.00 | 553,000.00 | 559,000.00 | 559,000.00 | 249,853 |
| 2022-12-05 | 582,000.00 | 582,000.00 | 562,000.00 | 562,000.00 | 562,000.00 | 370,292 |
| 2022-12-02 | 585,000.00 | 590,000.00 | 578,000.00 | 584,000.00 | 584,000.00 | 239,024 |
| 2022-12-01 | 589,000.00 | 591,000.00 | 579,000.00 | 585,000.00 | 585,000.00 | 360,664 |
| 2022-11-30 | 563,000.00 | 587,000.00 | 556,000.00 | 587,000.00 | 587,000.00 | 1,549,820 |
| 2022-11-29 | 562,000.00 | 568,000.00 | 558,000.00 | 567,000.00 | 567,000.00 | 276,910 |
| 2022-11-28 | 573,000.00 | 584,000.00 | 554,000.00 | 562,000.00 | 562,000.00 | 327,688 |
| 2022-11-25 | 568,000.00 | 577,000.00 | 566,000.00 | 571,000.00 | 571,000.00 | 189,536 |
| 2022-11-24 | 568,000.00 | 574,000.00 | 565,000.00 | 568,000.00 | 568,000.00 | 202,426 |
| 2022-11-23 | 574,000.00 | 576,000.00 | 557,000.00 | 561,000.00 | 561,000.00 | 313,170 |
| 2022-11-22 | 569,000.00 | 578,000.00 | 558,000.00 | 571,000.00 | 571,000.00 | 323,986 |
| 2022-11-21 | 600,000.00 | 600,000.00 | 571,000.00 | 573,000.00 | 573,000.00 | 375,953 |
| 2022-11-18 | 600,000.00 | 613,000.00 | 597,000.00 | 598,000.00 | 598,000.00 | 237,076 |
| 2022-11-17 | 596,000.00 | 606,000.00 | 593,000.00 | 597,000.00 | 597,000.00 | 157,723 |
| 2022-11-16 | 599,000.00 | 603,000.00 | 585,000.00 | 600,000.00 | 600,000.00 | 246,738 |
| 2022-11-15 | 604,000.00 | 610,000.00 | 586,000.00 | 596,000.00 | 596,000.00 | 380,071 |
| 2022-11-14 | 618,000.00 | 628,000.00 | 602,000.00 | 604,000.00 | 604,000.00 | 433,612 |
| 2022-11-11 | 623,000.00 | 629,000.00 | 613,000.00 | 624,000.00 | 624,000.00 | 447,112 |
| 2022-11-10 | 595,000.00 | 610,000.00 | 593,000.00 | 605,000.00 | 605,000.00 | 381,672 |
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.