LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 591,000.00 | 599,000.00 | 581,000.00 | 599,000.00 | 599,000.00 | 304,293 |
| 2022-11-08 | 590,000.00 | 590,000.00 | 570,000.00 | 588,000.00 | 588,000.00 | 367,102 |
| 2022-11-07 | 591,000.00 | 596,000.00 | 581,000.00 | 587,000.00 | 587,000.00 | 260,646 |
| 2022-11-04 | 590,000.00 | 598,000.00 | 583,000.00 | 592,000.00 | 592,000.00 | 363,743 |
| 2022-11-03 | 560,000.00 | 593,000.00 | 557,000.00 | 589,000.00 | 589,000.00 | 423,465 |
| 2022-11-02 | 564,000.00 | 585,000.00 | 560,000.00 | 569,000.00 | 569,000.00 | 587,884 |
| 2022-11-01 | 534,000.00 | 563,000.00 | 533,000.00 | 563,000.00 | 563,000.00 | 516,467 |
| 2022-10-31 | 539,000.00 | 542,000.00 | 516,000.00 | 528,000.00 | 528,000.00 | 627,381 |
| 2022-10-28 | 540,000.00 | 549,000.00 | 530,000.00 | 532,000.00 | 532,000.00 | 381,489 |
| 2022-10-27 | 535,000.00 | 545,000.00 | 532,000.00 | 540,000.00 | 540,000.00 | 370,279 |
| 2022-10-26 | 517,000.00 | 530,000.00 | 514,000.00 | 529,000.00 | 529,000.00 | 445,935 |
| 2022-10-25 | 510,000.00 | 526,000.00 | 509,000.00 | 511,000.00 | 511,000.00 | 473,847 |
| 2022-10-24 | 504,000.00 | 510,000.00 | 500,000.00 | 509,000.00 | 509,000.00 | 346,950 |
| 2022-10-21 | 491,000.00 | 499,000.00 | 489,000.00 | 499,000.00 | 499,000.00 | 211,677 |
| 2022-10-20 | 499,000.00 | 500,000.00 | 484,500.00 | 495,000.00 | 495,000.00 | 301,938 |
| 2022-10-19 | 491,000.00 | 500,000.00 | 489,500.00 | 497,500.00 | 497,500.00 | 347,663 |
| 2022-10-18 | 497,000.00 | 499,500.00 | 481,500.00 | 489,000.00 | 489,000.00 | 338,046 |
| 2022-10-17 | 479,500.00 | 491,500.00 | 477,000.00 | 491,500.00 | 491,500.00 | 234,777 |
| 2022-10-14 | 487,000.00 | 489,500.00 | 479,000.00 | 483,000.00 | 483,000.00 | 234,212 |
| 2022-10-13 | 484,500.00 | 492,500.00 | 476,500.00 | 477,000.00 | 477,000.00 | 305,035 |
| 2022-10-12 | 497,500.00 | 498,000.00 | 475,500.00 | 483,000.00 | 483,000.00 | 372,446 |
| 2022-10-11 | 482,000.00 | 497,500.00 | 477,500.00 | 497,500.00 | 497,500.00 | 482,189 |
| 2022-10-07 | 474,500.00 | 486,000.00 | 474,000.00 | 482,500.00 | 482,500.00 | 278,082 |
| 2022-10-06 | 470,000.00 | 487,000.00 | 466,500.00 | 478,000.00 | 478,000.00 | 355,060 |
| 2022-10-05 | 455,000.00 | 470,500.00 | 448,500.00 | 469,000.00 | 469,000.00 | 500,217 |
| 2022-10-04 | 429,500.00 | 446,000.00 | 415,000.00 | 444,500.00 | 444,500.00 | 385,281 |
| 2022-09-30 | 433,000.00 | 438,500.00 | 420,000.00 | 426,500.00 | 426,500.00 | 359,392 |
| 2022-09-29 | 440,500.00 | 448,000.00 | 436,500.00 | 440,000.00 | 440,000.00 | 315,304 |
| 2022-09-28 | 444,000.00 | 451,500.00 | 427,000.00 | 433,500.00 | 433,500.00 | 434,645 |
| 2022-09-27 | 447,500.00 | 451,000.00 | 435,000.00 | 444,000.00 | 444,000.00 | 365,111 |
| 2022-09-26 | 453,000.00 | 458,000.00 | 440,000.00 | 446,500.00 | 446,500.00 | 446,277 |
| 2022-09-23 | 489,000.00 | 489,500.00 | 460,000.00 | 460,500.00 | 460,500.00 | 434,212 |
| 2022-09-22 | 475,500.00 | 492,000.00 | 473,500.00 | 488,500.00 | 488,500.00 | 270,673 |
| 2022-09-21 | 481,500.00 | 487,500.00 | 476,500.00 | 479,500.00 | 479,500.00 | 251,723 |
| 2022-09-20 | 484,000.00 | 491,000.00 | 475,500.00 | 483,500.00 | 483,500.00 | 321,658 |
| 2022-09-19 | 507,000.00 | 507,000.00 | 475,000.00 | 477,500.00 | 477,500.00 | 524,253 |
| 2022-09-16 | 512,000.00 | 516,000.00 | 501,000.00 | 506,000.00 | 506,000.00 | 975,540 |
| 2022-09-15 | 499,500.00 | 513,000.00 | 497,500.00 | 511,000.00 | 511,000.00 | 447,162 |
| 2022-09-14 | 487,000.00 | 500,000.00 | 486,500.00 | 498,500.00 | 498,500.00 | 412,616 |
| 2022-09-13 | 492,000.00 | 500,000.00 | 485,500.00 | 497,000.00 | 497,000.00 | 437,949 |
| 2022-09-08 | 492,500.00 | 494,000.00 | 486,000.00 | 486,500.00 | 486,500.00 | 327,964 |
| 2022-09-07 | 481,500.00 | 490,500.00 | 481,000.00 | 488,000.00 | 488,000.00 | 276,296 |
| 2022-09-06 | 483,000.00 | 486,000.00 | 475,000.00 | 483,500.00 | 483,500.00 | 205,898 |
| 2022-09-05 | 481,500.00 | 492,000.00 | 480,500.00 | 483,000.00 | 483,000.00 | 323,405 |
| 2022-09-02 | 467,500.00 | 487,000.00 | 466,500.00 | 482,000.00 | 482,000.00 | 731,539 |
| 2022-09-01 | 455,500.00 | 469,000.00 | 455,000.00 | 463,000.00 | 463,000.00 | 289,808 |
| 2022-08-31 | 462,500.00 | 466,000.00 | 455,000.00 | 462,500.00 | 462,500.00 | 432,953 |
| 2022-08-30 | 470,500.00 | 478,000.00 | 463,500.00 | 465,500.00 | 465,500.00 | 422,011 |
| 2022-08-29 | 451,000.00 | 465,000.00 | 447,500.00 | 459,500.00 | 459,500.00 | 339,935 |
| 2022-08-26 | 461,000.00 | 467,000.00 | 460,500.00 | 465,500.00 | 465,500.00 | 316,072 |
| 2022-08-25 | 452,500.00 | 459,000.00 | 449,000.00 | 459,000.00 | 459,000.00 | 262,145 |
| 2022-08-24 | 449,500.00 | 454,000.00 | 441,500.00 | 451,000.00 | 451,000.00 | 242,174 |
| 2022-08-23 | 441,500.00 | 449,000.00 | 439,500.00 | 445,000.00 | 445,000.00 | 225,611 |
| 2022-08-22 | 441,500.00 | 447,500.00 | 438,500.00 | 442,500.00 | 442,500.00 | 207,144 |
| 2022-08-19 | 452,500.00 | 455,000.00 | 445,500.00 | 447,000.00 | 447,000.00 | 225,884 |
| 2022-08-18 | 450,000.00 | 455,000.00 | 445,000.00 | 452,000.00 | 452,000.00 | 255,728 |
| 2022-08-17 | 461,000.00 | 461,500.00 | 450,000.00 | 453,500.00 | 453,500.00 | 343,740 |
| 2022-08-16 | 464,500.00 | 469,500.00 | 458,500.00 | 460,500.00 | 460,500.00 | 327,692 |
| 2022-08-12 | 469,000.00 | 473,000.00 | 455,500.00 | 460,500.00 | 460,500.00 | 430,857 |
| 2022-08-11 | 462,000.00 | 474,000.00 | 461,000.00 | 472,000.00 | 472,000.00 | 641,654 |
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.