LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 333,000.00 | 341,500.00 | 330,000.00 | 333,500.00 | 333,500.00 | 298,394 |
| 2025-07-21 | 324,500.00 | 333,000.00 | 320,000.00 | 331,000.00 | 331,000.00 | 329,882 |
| 2025-07-18 | 317,000.00 | 323,000.00 | 317,000.00 | 322,500.00 | 322,500.00 | 281,309 |
| 2025-07-17 | 314,500.00 | 318,500.00 | 310,500.00 | 317,000.00 | 317,000.00 | 146,499 |
| 2025-07-16 | 315,000.00 | 315,500.00 | 310,500.00 | 311,000.00 | 311,000.00 | 155,707 |
| 2025-07-15 | 317,000.00 | 319,000.00 | 314,500.00 | 316,500.00 | 316,500.00 | 137,843 |
| 2025-07-14 | 321,000.00 | 321,000.00 | 313,500.00 | 315,000.00 | 315,000.00 | 191,507 |
| 2025-07-11 | 316,000.00 | 326,000.00 | 315,000.00 | 321,500.00 | 321,500.00 | 390,914 |
| 2025-07-10 | 309,500.00 | 318,000.00 | 307,000.00 | 318,000.00 | 318,000.00 | 583,717 |
| 2025-07-09 | 310,000.00 | 316,000.00 | 302,000.00 | 305,000.00 | 305,000.00 | 246,419 |
| 2025-07-08 | 314,000.00 | 318,500.00 | 305,000.00 | 307,000.00 | 307,000.00 | 325,080 |
| 2025-07-07 | 327,500.00 | 331,000.00 | 306,500.00 | 315,000.00 | 315,000.00 | 610,772 |
| 2025-07-04 | 313,000.00 | 314,500.00 | 307,000.00 | 310,500.00 | 310,500.00 | 237,717 |
| 2025-07-03 | 304,500.00 | 325,000.00 | 303,000.00 | 318,500.00 | 318,500.00 | 640,510 |
| 2025-07-02 | 295,500.00 | 303,000.00 | 291,500.00 | 302,500.00 | 302,500.00 | 292,735 |
| 2025-07-01 | 296,500.00 | 300,000.00 | 292,500.00 | 297,500.00 | 297,500.00 | 226,370 |
| 2025-06-30 | 290,000.00 | 297,500.00 | 290,000.00 | 297,000.00 | 297,000.00 | 209,821 |
| 2025-06-27 | 297,500.00 | 297,500.00 | 287,000.00 | 288,000.00 | 288,000.00 | 219,699 |
| 2025-06-26 | 299,000.00 | 300,500.00 | 294,500.00 | 297,000.00 | 297,000.00 | 162,439 |
| 2025-06-25 | 301,500.00 | 301,500.00 | 295,000.00 | 298,000.00 | 298,000.00 | 185,031 |
| 2025-06-24 | 299,500.00 | 306,000.00 | 298,000.00 | 300,500.00 | 300,500.00 | 275,626 |
| 2025-06-23 | 298,500.00 | 300,000.00 | 291,000.00 | 294,000.00 | 294,000.00 | 193,331 |
| 2025-06-20 | 291,000.00 | 306,000.00 | 289,500.00 | 305,000.00 | 305,000.00 | 498,474 |
| 2025-06-19 | 293,500.00 | 294,000.00 | 289,000.00 | 291,000.00 | 291,000.00 | 146,199 |
| 2025-06-18 | 291,500.00 | 296,500.00 | 290,500.00 | 292,000.00 | 292,000.00 | 193,404 |
| 2025-06-17 | 298,000.00 | 301,500.00 | 292,000.00 | 294,000.00 | 294,000.00 | 243,494 |
| 2025-06-16 | 292,000.00 | 293,500.00 | 288,000.00 | 293,000.00 | 293,000.00 | 192,457 |
| 2025-06-13 | 300,000.00 | 300,000.00 | 290,000.00 | 296,000.00 | 296,000.00 | 325,863 |
| 2025-06-12 | 292,500.00 | 304,000.00 | 291,000.00 | 304,000.00 | 304,000.00 | 555,229 |
| 2025-06-11 | 291,000.00 | 296,000.00 | 289,000.00 | 292,500.00 | 292,500.00 | 278,005 |
| 2025-06-10 | 286,500.00 | 292,000.00 | 285,000.00 | 288,500.00 | 288,500.00 | 213,404 |
| 2025-06-09 | 291,500.00 | 291,500.00 | 280,500.00 | 285,000.00 | 285,000.00 | 297,462 |
| 2025-06-05 | 287,500.00 | 295,000.00 | 284,500.00 | 291,000.00 | 291,000.00 | 207,656 |
| 2025-06-04 | 288,000.00 | 293,000.00 | 286,000.00 | 288,500.00 | 288,500.00 | 214,348 |
| 2025-06-02 | 290,500.00 | 291,500.00 | 281,500.00 | 284,500.00 | 284,500.00 | 174,819 |
| 2025-05-30 | 286,000.00 | 290,000.00 | 283,500.00 | 286,000.00 | 286,000.00 | 224,384 |
| 2025-05-29 | 289,000.00 | 291,000.00 | 283,000.00 | 288,000.00 | 288,000.00 | 189,663 |
| 2025-05-28 | 276,500.00 | 290,000.00 | 272,500.00 | 289,000.00 | 289,000.00 | 395,192 |
| 2025-05-27 | 275,500.00 | 276,500.00 | 268,500.00 | 272,500.00 | 272,500.00 | 149,335 |
| 2025-05-26 | 268,500.00 | 280,000.00 | 268,500.00 | 278,000.00 | 278,000.00 | 205,921 |
| 2025-05-23 | 276,500.00 | 277,000.00 | 266,000.00 | 268,000.00 | 268,000.00 | 213,740 |
| 2025-05-22 | 277,000.00 | 284,000.00 | 268,000.00 | 274,500.00 | 274,500.00 | 331,567 |
| 2025-05-21 | 278,500.00 | 285,000.00 | 277,500.00 | 277,500.00 | 277,500.00 | 179,424 |
| 2025-05-20 | 292,000.00 | 293,000.00 | 278,000.00 | 279,500.00 | 279,500.00 | 445,299 |
| 2025-05-19 | 291,500.00 | 297,000.00 | 290,500.00 | 291,500.00 | 291,500.00 | 158,255 |
| 2025-05-16 | 305,000.00 | 307,000.00 | 290,000.00 | 290,500.00 | 290,500.00 | 583,328 |
| 2025-05-15 | 313,500.00 | 321,000.00 | 306,500.00 | 307,000.00 | 307,000.00 | 316,371 |
| 2025-05-14 | 313,000.00 | 315,000.00 | 306,000.00 | 313,500.00 | 313,500.00 | 223,695 |
| 2025-05-13 | 323,500.00 | 323,500.00 | 310,500.00 | 312,000.00 | 312,000.00 | 286,158 |
| 2025-05-12 | 320,500.00 | 322,000.00 | 318,000.00 | 321,500.00 | 321,500.00 | 133,817 |
| 2025-05-09 | 327,500.00 | 327,500.00 | 317,500.00 | 318,000.00 | 318,000.00 | 252,119 |
| 2025-05-08 | 322,000.00 | 329,000.00 | 319,500.00 | 327,500.00 | 327,500.00 | 384,939 |
| 2025-05-07 | 322,000.00 | 324,500.00 | 319,000.00 | 322,500.00 | 322,500.00 | 217,160 |
| 2025-05-02 | 325,000.00 | 327,500.00 | 320,500.00 | 320,500.00 | 320,500.00 | 202,479 |
| 2025-04-30 | 347,500.00 | 348,500.00 | 323,000.00 | 324,500.00 | 324,500.00 | 471,209 |
| 2025-04-29 | 346,500.00 | 350,000.00 | 343,500.00 | 350,000.00 | 350,000.00 | 154,760 |
| 2025-04-28 | 349,500.00 | 349,500.00 | 343,000.00 | 346,000.00 | 346,000.00 | 132,948 |
| 2025-04-25 | 347,500.00 | 347,500.00 | 340,000.00 | 343,500.00 | 343,500.00 | 104,822 |
| 2025-04-24 | 349,500.00 | 350,000.00 | 339,000.00 | 341,500.00 | 341,500.00 | 167,826 |
| 2025-04-23 | 339,000.00 | 349,500.00 | 338,500.00 | 349,000.00 | 349,000.00 | 231,174 |
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.