LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 400,500.00 | 411,000.00 | 399,000.00 | 408,500.00 | 408,500.00 | 230,327 |
| 2022-05-16 | 407,000.00 | 407,500.00 | 397,000.00 | 400,500.00 | 400,500.00 | 200,731 |
| 2022-05-13 | 390,500.00 | 401,500.00 | 390,500.00 | 400,500.00 | 400,500.00 | 228,636 |
| 2022-05-12 | 390,000.00 | 395,500.00 | 386,000.00 | 388,000.00 | 388,000.00 | 251,570 |
| 2022-05-11 | 394,000.00 | 398,000.00 | 391,500.00 | 391,500.00 | 391,500.00 | 239,355 |
| 2022-05-10 | 387,500.00 | 398,500.00 | 382,000.00 | 393,500.00 | 393,500.00 | 407,928 |
| 2022-05-09 | 397,000.00 | 400,000.00 | 390,000.00 | 394,000.00 | 394,000.00 | 289,113 |
| 2022-05-06 | 395,000.00 | 401,500.00 | 390,000.00 | 401,500.00 | 401,500.00 | 350,875 |
| 2022-05-04 | 409,500.00 | 410,500.00 | 399,500.00 | 401,500.00 | 401,500.00 | 364,195 |
| 2022-05-03 | 409,500.00 | 415,000.00 | 406,500.00 | 407,500.00 | 407,500.00 | 254,850 |
| 2022-05-02 | 412,500.00 | 414,500.00 | 407,000.00 | 408,500.00 | 408,500.00 | 365,546 |
| 2022-04-29 | 418,000.00 | 426,000.00 | 414,000.00 | 417,000.00 | 417,000.00 | 332,582 |
| 2022-04-28 | 420,500.00 | 421,000.00 | 412,500.00 | 417,500.00 | 417,500.00 | 358,325 |
| 2022-04-27 | 399,500.00 | 427,000.00 | 397,000.00 | 418,000.00 | 418,000.00 | 1,478,354 |
| 2022-04-26 | 432,000.00 | 432,000.00 | 414,500.00 | 423,500.00 | 423,500.00 | 520,529 |
| 2022-04-25 | 430,000.00 | 436,000.00 | 428,500.00 | 433,000.00 | 433,000.00 | 254,452 |
| 2022-04-22 | 434,000.00 | 437,500.00 | 428,500.00 | 436,500.00 | 436,500.00 | 266,806 |
| 2022-04-21 | 437,500.00 | 440,000.00 | 434,500.00 | 437,000.00 | 437,000.00 | 234,128 |
| 2022-04-20 | 437,500.00 | 438,000.00 | 432,000.00 | 436,500.00 | 436,500.00 | 202,657 |
| 2022-04-19 | 438,000.00 | 441,500.00 | 434,000.00 | 435,500.00 | 435,500.00 | 124,432 |
| 2022-04-18 | 434,000.00 | 439,500.00 | 432,500.00 | 433,000.00 | 433,000.00 | 115,652 |
| 2022-04-15 | 435,500.00 | 445,000.00 | 431,500.00 | 435,000.00 | 435,000.00 | 307,347 |
| 2022-04-14 | 434,000.00 | 441,000.00 | 427,500.00 | 441,000.00 | 441,000.00 | 321,259 |
| 2022-04-13 | 414,000.00 | 431,500.00 | 404,000.00 | 431,000.00 | 431,000.00 | 386,194 |
| 2022-04-12 | 417,000.00 | 421,500.00 | 410,000.00 | 411,000.00 | 411,000.00 | 382,240 |
| 2022-04-11 | 435,000.00 | 435,500.00 | 423,500.00 | 425,000.00 | 425,000.00 | 289,205 |
| 2022-04-08 | 449,000.00 | 449,000.00 | 437,500.00 | 439,500.00 | 439,500.00 | 395,489 |
| 2022-04-07 | 438,000.00 | 442,000.00 | 431,000.00 | 436,500.00 | 436,500.00 | 316,409 |
| 2022-04-06 | 436,000.00 | 448,500.00 | 436,000.00 | 444,500.00 | 444,500.00 | 415,524 |
| 2022-04-05 | 442,500.00 | 450,000.00 | 437,000.00 | 449,000.00 | 449,000.00 | 491,410 |
| 2022-04-04 | 422,000.00 | 440,500.00 | 417,500.00 | 438,500.00 | 438,500.00 | 362,727 |
| 2022-04-01 | 438,500.00 | 439,500.00 | 425,000.00 | 428,000.00 | 428,000.00 | 456,080 |
| 2022-03-31 | 437,000.00 | 444,000.00 | 435,000.00 | 442,000.00 | 442,000.00 | 272,318 |
| 2022-03-30 | 444,500.00 | 445,000.00 | 427,000.00 | 440,500.00 | 440,500.00 | 440,195 |
| 2022-03-29 | 443,000.00 | 448,500.00 | 440,500.00 | 441,000.00 | 441,000.00 | 375,894 |
| 2022-03-28 | 439,000.00 | 443,000.00 | 430,000.00 | 436,500.00 | 436,500.00 | 481,311 |
| 2022-03-25 | 418,500.00 | 444,000.00 | 417,500.00 | 439,000.00 | 439,000.00 | 1,528,600 |
| 2022-03-24 | 405,000.00 | 410,000.00 | 398,000.00 | 408,000.00 | 408,000.00 | 320,746 |
| 2022-03-23 | 403,000.00 | 407,500.00 | 398,000.00 | 407,000.00 | 407,000.00 | 523,438 |
| 2022-03-22 | 388,500.00 | 399,000.00 | 388,000.00 | 397,500.00 | 397,500.00 | 413,972 |
| 2022-03-21 | 385,000.00 | 397,500.00 | 384,000.00 | 386,000.00 | 386,000.00 | 655,247 |
| 2022-03-18 | 377,500.00 | 384,000.00 | 370,500.00 | 382,000.00 | 382,000.00 | 643,915 |
| 2022-03-17 | 374,000.00 | 381,500.00 | 373,000.00 | 376,000.00 | 376,000.00 | 816,118 |
| 2022-03-16 | 367,000.00 | 367,500.00 | 360,000.00 | 363,500.00 | 363,500.00 | 625,328 |
| 2022-03-15 | 363,000.00 | 370,000.00 | 355,000.00 | 359,500.00 | 359,500.00 | 1,064,506 |
| 2022-03-14 | 385,000.00 | 385,500.00 | 361,500.00 | 363,500.00 | 363,500.00 | 1,999,479 |
| 2022-03-11 | 411,500.00 | 412,000.00 | 390,500.00 | 391,000.00 | 391,000.00 | 1,811,373 |
| 2022-03-10 | 421,000.00 | 430,500.00 | 417,500.00 | 417,500.00 | 417,500.00 | 1,076,446 |
| 2022-03-08 | 406,000.00 | 417,000.00 | 402,500.00 | 410,500.00 | 410,500.00 | 393,413 |
| 2022-03-07 | 420,500.00 | 421,000.00 | 412,000.00 | 414,000.00 | 414,000.00 | 370,588 |
| 2022-03-04 | 433,500.00 | 436,500.00 | 427,000.00 | 428,500.00 | 428,500.00 | 310,930 |
| 2022-03-03 | 439,500.00 | 441,000.00 | 430,000.00 | 437,000.00 | 437,000.00 | 460,544 |
| 2022-03-02 | 411,000.00 | 434,500.00 | 408,500.00 | 434,000.00 | 434,000.00 | 895,460 |
| 2022-02-28 | 404,500.00 | 422,000.00 | 404,000.00 | 412,000.00 | 412,000.00 | 970,088 |
| 2022-02-25 | 425,000.00 | 430,000.00 | 418,500.00 | 420,000.00 | 420,000.00 | 465,140 |
| 2022-02-24 | 435,000.00 | 438,000.00 | 416,000.00 | 416,500.00 | 416,500.00 | 883,314 |
| 2022-02-23 | 443,500.00 | 446,000.00 | 438,000.00 | 442,000.00 | 442,000.00 | 381,560 |
| 2022-02-22 | 444,500.00 | 448,000.00 | 440,000.00 | 440,000.00 | 440,000.00 | 557,179 |
| 2022-02-21 | 450,000.00 | 453,000.00 | 447,500.00 | 453,000.00 | 453,000.00 | 327,509 |
| 2022-02-18 | 448,500.00 | 454,500.00 | 448,000.00 | 454,500.00 | 454,500.00 | 418,728 |
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.