LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 332,000.00 | 337,000.00 | 329,000.00 | 332,000.00 | 332,000.00 | 98,130 |
| 2025-04-21 | 337,000.00 | 340,500.00 | 332,000.00 | 332,500.00 | 332,500.00 | 78,331 |
| 2025-04-18 | 344,000.00 | 345,000.00 | 337,500.00 | 338,000.00 | 338,000.00 | 70,190 |
| 2025-04-17 | 341,500.00 | 346,500.00 | 334,500.00 | 342,500.00 | 342,500.00 | 136,846 |
| 2025-04-16 | 350,000.00 | 353,000.00 | 341,500.00 | 343,000.00 | 343,000.00 | 155,592 |
| 2025-04-15 | 342,500.00 | 348,500.00 | 340,500.00 | 345,000.00 | 345,000.00 | 171,756 |
| 2025-04-14 | 337,500.00 | 344,500.00 | 336,000.00 | 343,000.00 | 343,000.00 | 192,936 |
| 2025-04-11 | 337,000.00 | 341,500.00 | 329,000.00 | 335,500.00 | 335,500.00 | 260,102 |
| 2025-04-10 | 335,500.00 | 349,500.00 | 326,500.00 | 349,500.00 | 349,500.00 | 777,090 |
| 2025-04-09 | 317,000.00 | 325,000.00 | 314,000.00 | 314,000.00 | 314,000.00 | 330,125 |
| 2025-04-08 | 331,000.00 | 333,000.00 | 315,000.00 | 318,000.00 | 318,000.00 | 394,764 |
| 2025-04-07 | 318,000.00 | 331,000.00 | 316,000.00 | 323,000.00 | 323,000.00 | 398,358 |
| 2025-04-04 | 311,000.00 | 331,000.00 | 310,500.00 | 329,000.00 | 329,000.00 | 363,443 |
| 2025-04-03 | 320,000.00 | 323,000.00 | 310,500.00 | 315,000.00 | 315,000.00 | 388,422 |
| 2025-04-02 | 330,000.00 | 331,000.00 | 324,000.00 | 329,000.00 | 329,000.00 | 300,758 |
| 2025-04-01 | 337,500.00 | 337,500.00 | 325,500.00 | 328,000.00 | 328,000.00 | 413,352 |
| 2025-03-31 | 346,000.00 | 348,000.00 | 328,500.00 | 334,500.00 | 334,500.00 | 575,113 |
| 2025-03-28 | 360,000.00 | 363,000.00 | 354,000.00 | 356,000.00 | 356,000.00 | 188,128 |
| 2025-03-27 | 354,500.00 | 365,000.00 | 353,000.00 | 356,500.00 | 356,500.00 | 228,114 |
| 2025-03-26 | 338,500.00 | 365,000.00 | 337,500.00 | 360,000.00 | 360,000.00 | 537,163 |
| 2025-03-25 | 336,500.00 | 342,500.00 | 334,000.00 | 335,500.00 | 335,500.00 | 179,131 |
| 2025-03-24 | 331,000.00 | 335,000.00 | 328,500.00 | 331,500.00 | 331,500.00 | 148,739 |
| 2025-03-21 | 334,000.00 | 335,000.00 | 324,000.00 | 329,000.00 | 329,000.00 | 302,913 |
| 2025-03-20 | 334,500.00 | 337,500.00 | 330,500.00 | 334,500.00 | 334,500.00 | 224,094 |
| 2025-03-19 | 326,000.00 | 333,000.00 | 325,000.00 | 330,500.00 | 330,500.00 | 251,845 |
| 2025-03-18 | 326,500.00 | 332,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | 184,156 |
| 2025-03-17 | 328,000.00 | 330,500.00 | 325,000.00 | 325,000.00 | 325,000.00 | 255,211 |
| 2025-03-14 | 339,500.00 | 340,000.00 | 325,000.00 | 326,500.00 | 326,500.00 | 448,904 |
| 2025-03-13 | 352,500.00 | 354,500.00 | 338,500.00 | 340,500.00 | 340,500.00 | 336,473 |
| 2025-03-12 | 344,000.00 | 349,500.00 | 341,500.00 | 348,500.00 | 348,500.00 | 189,492 |
| 2025-03-11 | 338,500.00 | 344,500.00 | 336,000.00 | 341,000.00 | 341,000.00 | 150,783 |
| 2025-03-10 | 339,000.00 | 352,000.00 | 336,000.00 | 349,500.00 | 349,500.00 | 273,181 |
| 2025-03-07 | 331,000.00 | 341,000.00 | 328,000.00 | 339,000.00 | 339,000.00 | 208,637 |
| 2025-03-06 | 337,500.00 | 343,500.00 | 331,500.00 | 334,000.00 | 334,000.00 | 251,173 |
| 2025-03-05 | 336,000.00 | 339,000.00 | 327,500.00 | 334,000.00 | 334,000.00 | 306,239 |
| 2025-03-04 | 351,000.00 | 351,500.00 | 332,000.00 | 332,000.00 | 332,000.00 | 361,892 |
| 2025-02-28 | 366,000.00 | 368,000.00 | 351,500.00 | 352,000.00 | 352,000.00 | 291,801 |
| 2025-02-27 | 374,000.00 | 375,000.00 | 366,500.00 | 370,500.00 | 370,500.00 | 124,821 |
| 2025-02-26 | 369,500.00 | 376,000.00 | 368,000.00 | 374,000.00 | 374,000.00 | 143,098 |
| 2025-02-25 | 386,000.00 | 386,000.00 | 372,500.00 | 373,500.00 | 373,500.00 | 140,338 |
| 2025-02-24 | 377,500.00 | 386,500.00 | 375,000.00 | 385,500.00 | 385,500.00 | 237,103 |
| 2025-02-21 | 378,500.00 | 379,000.00 | 373,500.00 | 378,500.00 | 378,500.00 | 141,193 |
| 2025-02-20 | 367,500.00 | 378,500.00 | 365,000.00 | 376,500.00 | 376,500.00 | 316,958 |
| 2025-02-19 | 353,500.00 | 370,500.00 | 353,500.00 | 366,000.00 | 366,000.00 | 332,886 |
| 2025-02-18 | 355,000.00 | 355,000.00 | 347,500.00 | 350,500.00 | 350,500.00 | 132,978 |
| 2025-02-17 | 354,500.00 | 362,000.00 | 352,500.00 | 353,500.00 | 353,500.00 | 166,506 |
| 2025-02-14 | 355,500.00 | 359,500.00 | 352,000.00 | 353,000.00 | 353,000.00 | 162,202 |
| 2025-02-13 | 341,500.00 | 366,500.00 | 341,000.00 | 358,000.00 | 358,000.00 | 672,554 |
| 2025-02-12 | 343,500.00 | 347,500.00 | 338,000.00 | 338,500.00 | 338,500.00 | 165,759 |
| 2025-02-11 | 348,000.00 | 350,500.00 | 342,500.00 | 343,000.00 | 343,000.00 | 178,558 |
| 2025-02-10 | 333,000.00 | 349,500.00 | 329,000.00 | 346,500.00 | 346,500.00 | 230,067 |
| 2025-02-07 | 341,500.00 | 345,000.00 | 336,000.00 | 336,000.00 | 336,000.00 | 119,390 |
| 2025-02-06 | 344,500.00 | 350,500.00 | 338,500.00 | 342,000.00 | 342,000.00 | 129,145 |
| 2025-02-05 | 336,000.00 | 347,000.00 | 335,000.00 | 345,000.00 | 345,000.00 | 171,086 |
| 2025-02-04 | 340,500.00 | 343,500.00 | 332,000.00 | 333,000.00 | 333,000.00 | 196,605 |
| 2025-02-03 | 345,000.00 | 345,500.00 | 335,000.00 | 336,500.00 | 336,500.00 | 225,738 |
| 2025-01-31 | 353,500.00 | 356,500.00 | 346,500.00 | 352,000.00 | 352,000.00 | 147,908 |
| 2025-01-24 | 355,500.00 | 357,500.00 | 348,000.00 | 353,500.00 | 353,500.00 | 126,762 |
| 2025-01-23 | 356,500.00 | 359,500.00 | 353,500.00 | 353,500.00 | 353,500.00 | 136,125 |
| 2025-01-22 | 356,000.00 | 363,000.00 | 355,500.00 | 360,000.00 | 360,000.00 | 158,528 |
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.