LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 462,000.00 | 474,000.00 | 461,000.00 | 472,000.00 | 472,000.00 | 641,654 |
| 2022-08-10 | 455,500.00 | 459,500.00 | 452,500.00 | 458,000.00 | 458,000.00 | 280,484 |
| 2022-08-09 | 448,000.00 | 458,500.00 | 444,000.00 | 457,500.00 | 457,500.00 | 593,954 |
| 2022-08-08 | 443,000.00 | 448,500.00 | 440,500.00 | 447,000.00 | 447,000.00 | 256,471 |
| 2022-08-05 | 443,500.00 | 449,000.00 | 440,500.00 | 446,000.00 | 446,000.00 | 409,770 |
| 2022-08-04 | 444,500.00 | 446,500.00 | 438,500.00 | 443,000.00 | 443,000.00 | 573,214 |
| 2022-08-03 | 416,000.00 | 437,000.00 | 415,500.00 | 437,000.00 | 437,000.00 | 733,137 |
| 2022-08-02 | 420,000.00 | 424,000.00 | 413,000.00 | 417,000.00 | 417,000.00 | 282,849 |
| 2022-08-01 | 420,000.00 | 428,000.00 | 416,500.00 | 419,500.00 | 419,500.00 | 370,740 |
| 2022-07-29 | 416,000.00 | 423,000.00 | 411,000.00 | 422,000.00 | 422,000.00 | 721,315 |
| 2022-07-28 | 396,000.00 | 419,000.00 | 393,500.00 | 415,500.00 | 415,500.00 | 1,654,973 |
| 2022-07-27 | 383,000.00 | 397,000.00 | 382,500.00 | 393,500.00 | 393,500.00 | 2,624,439 |
| 2022-07-26 | 388,000.00 | 409,500.00 | 386,500.00 | 394,000.00 | 394,000.00 | 691,524 |
| 2022-07-25 | 376,000.00 | 393,500.00 | 371,000.00 | 391,000.00 | 391,000.00 | 653,865 |
| 2022-07-22 | 391,500.00 | 392,500.00 | 382,000.00 | 382,000.00 | 382,000.00 | 300,672 |
| 2022-07-21 | 385,000.00 | 390,500.00 | 384,500.00 | 390,500.00 | 390,500.00 | 185,937 |
| 2022-07-20 | 387,000.00 | 389,500.00 | 383,500.00 | 384,000.00 | 384,000.00 | 181,936 |
| 2022-07-19 | 391,500.00 | 393,500.00 | 382,500.00 | 383,000.00 | 383,000.00 | 205,688 |
| 2022-07-18 | 400,000.00 | 400,500.00 | 387,000.00 | 393,000.00 | 393,000.00 | 233,929 |
| 2022-07-15 | 401,500.00 | 402,000.00 | 394,000.00 | 400,000.00 | 400,000.00 | 146,816 |
| 2022-07-14 | 400,000.00 | 404,000.00 | 399,000.00 | 399,500.00 | 399,500.00 | 197,883 |
| 2022-07-13 | 398,500.00 | 404,000.00 | 392,000.00 | 400,000.00 | 400,000.00 | 223,258 |
| 2022-07-12 | 393,000.00 | 403,000.00 | 387,500.00 | 401,000.00 | 401,000.00 | 324,262 |
| 2022-07-11 | 389,000.00 | 402,000.00 | 380,500.00 | 395,000.00 | 395,000.00 | 345,052 |
| 2022-07-08 | 375,000.00 | 392,500.00 | 375,000.00 | 388,000.00 | 388,000.00 | 397,140 |
| 2022-07-07 | 374,500.00 | 375,000.00 | 367,500.00 | 373,500.00 | 373,500.00 | 223,247 |
| 2022-07-06 | 367,500.00 | 374,500.00 | 364,000.00 | 370,500.00 | 370,500.00 | 393,886 |
| 2022-07-05 | 356,500.00 | 362,500.00 | 356,000.00 | 361,500.00 | 361,500.00 | 219,192 |
| 2022-07-04 | 356,500.00 | 361,000.00 | 352,000.00 | 356,000.00 | 356,000.00 | 161,015 |
| 2022-07-01 | 371,000.00 | 371,500.00 | 356,000.00 | 356,500.00 | 356,500.00 | 434,833 |
| 2022-06-30 | 388,500.00 | 389,000.00 | 370,500.00 | 371,000.00 | 371,000.00 | 459,845 |
| 2022-06-29 | 402,000.00 | 403,500.00 | 391,500.00 | 391,500.00 | 391,500.00 | 327,192 |
| 2022-06-28 | 412,000.00 | 415,000.00 | 406,500.00 | 410,500.00 | 410,500.00 | 129,697 |
| 2022-06-27 | 408,500.00 | 414,500.00 | 403,500.00 | 412,000.00 | 412,000.00 | 206,869 |
| 2022-06-24 | 399,000.00 | 405,000.00 | 398,000.00 | 405,000.00 | 405,000.00 | 235,758 |
| 2022-06-23 | 401,000.00 | 404,500.00 | 391,000.00 | 400,000.00 | 400,000.00 | 298,719 |
| 2022-06-22 | 415,000.00 | 416,500.00 | 401,000.00 | 401,000.00 | 401,000.00 | 210,875 |
| 2022-06-21 | 414,500.00 | 416,500.00 | 406,000.00 | 413,000.00 | 413,000.00 | 204,026 |
| 2022-06-20 | 426,500.00 | 427,000.00 | 408,500.00 | 411,500.00 | 411,500.00 | 285,056 |
| 2022-06-17 | 419,500.00 | 430,000.00 | 417,000.00 | 425,500.00 | 425,500.00 | 1,211,937 |
| 2022-06-16 | 424,500.00 | 439,500.00 | 424,500.00 | 427,000.00 | 427,000.00 | 365,836 |
| 2022-06-15 | 426,000.00 | 427,500.00 | 417,000.00 | 420,000.00 | 420,000.00 | 275,832 |
| 2022-06-14 | 411,000.00 | 432,500.00 | 410,500.00 | 426,500.00 | 426,500.00 | 417,106 |
| 2022-06-13 | 414,000.00 | 420,500.00 | 413,500.00 | 415,000.00 | 415,000.00 | 267,003 |
| 2022-06-10 | 418,000.00 | 426,000.00 | 412,500.00 | 425,000.00 | 425,000.00 | 285,077 |
| 2022-06-09 | 426,000.00 | 426,000.00 | 419,000.00 | 422,500.00 | 422,500.00 | 208,712 |
| 2022-06-08 | 432,500.00 | 434,500.00 | 422,500.00 | 425,500.00 | 425,500.00 | 215,828 |
| 2022-06-07 | 436,500.00 | 439,500.00 | 432,000.00 | 432,000.00 | 432,000.00 | 180,249 |
| 2022-06-03 | 443,500.00 | 444,000.00 | 437,500.00 | 437,500.00 | 437,500.00 | 154,981 |
| 2022-06-02 | 440,500.00 | 442,000.00 | 438,000.00 | 440,500.00 | 440,500.00 | 153,596 |
| 2022-05-31 | 441,500.00 | 444,000.00 | 436,000.00 | 444,000.00 | 444,000.00 | 345,830 |
| 2022-05-30 | 434,500.00 | 440,000.00 | 432,000.00 | 439,500.00 | 439,500.00 | 229,834 |
| 2022-05-27 | 434,500.00 | 437,000.00 | 427,500.00 | 430,500.00 | 430,500.00 | 214,801 |
| 2022-05-26 | 426,500.00 | 432,500.00 | 424,500.00 | 430,500.00 | 430,500.00 | 162,583 |
| 2022-05-25 | 439,000.00 | 439,000.00 | 422,000.00 | 426,500.00 | 426,500.00 | 365,195 |
| 2022-05-24 | 438,500.00 | 444,000.00 | 436,500.00 | 438,500.00 | 438,500.00 | 350,284 |
| 2022-05-23 | 438,500.00 | 444,000.00 | 432,500.00 | 438,000.00 | 438,000.00 | 361,437 |
| 2022-05-20 | 421,000.00 | 439,000.00 | 418,000.00 | 434,000.00 | 434,000.00 | 881,979 |
| 2022-05-19 | 398,500.00 | 417,000.00 | 398,500.00 | 415,500.00 | 415,500.00 | 320,709 |
| 2022-05-18 | 410,000.00 | 413,000.00 | 407,500.00 | 410,000.00 | 410,000.00 | 233,063 |
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.