LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 356,000.00 | 363,000.00 | 355,500.00 | 360,000.00 | 360,000.00 | 158,528 |
| 2025-01-21 | 365,000.00 | 370,000.00 | 349,500.00 | 354,500.00 | 354,500.00 | 317,052 |
| 2025-01-20 | 352,000.00 | 372,000.00 | 351,500.00 | 370,500.00 | 370,500.00 | 402,884 |
| 2025-01-17 | 352,000.00 | 355,500.00 | 350,500.00 | 350,500.00 | 350,500.00 | 151,960 |
| 2025-01-16 | 358,500.00 | 361,500.00 | 352,000.00 | 352,000.00 | 352,000.00 | 162,319 |
| 2025-01-15 | 359,000.00 | 361,000.00 | 351,500.00 | 351,500.00 | 351,500.00 | 149,879 |
| 2025-01-14 | 350,000.00 | 360,000.00 | 350,000.00 | 358,000.00 | 358,000.00 | 290,092 |
| 2025-01-13 | 346,500.00 | 350,500.00 | 345,500.00 | 347,500.00 | 347,500.00 | 165,688 |
| 2025-01-10 | 356,000.00 | 357,500.00 | 348,000.00 | 348,500.00 | 348,500.00 | 280,639 |
| 2025-01-09 | 371,500.00 | 373,000.00 | 348,500.00 | 358,500.00 | 358,500.00 | 694,920 |
| 2025-01-08 | 364,500.00 | 376,000.00 | 364,000.00 | 373,500.00 | 373,500.00 | 356,433 |
| 2025-01-07 | 363,500.00 | 372,000.00 | 361,500.00 | 365,500.00 | 365,500.00 | 236,305 |
| 2025-01-06 | 358,000.00 | 365,500.00 | 353,500.00 | 361,500.00 | 361,500.00 | 205,797 |
| 2025-01-03 | 343,000.00 | 360,500.00 | 343,000.00 | 356,000.00 | 356,000.00 | 237,676 |
| 2025-01-02 | 348,500.00 | 352,500.00 | 342,500.00 | 346,000.00 | 346,000.00 | 139,219 |
| 2024-12-30 | 345,000.00 | 358,500.00 | 345,000.00 | 348,000.00 | 348,000.00 | 169,683 |
| 2024-12-27 | 341,000.00 | 350,500.00 | 340,500.00 | 348,000.00 | 348,000.00 | 200,696 |
| 2024-12-26 | 351,500.00 | 352,000.00 | 343,500.00 | 344,500.00 | 344,500.00 | 174,814 |
| 2024-12-24 | 361,500.00 | 362,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | 172,107 |
| 2024-12-23 | 359,000.00 | 361,500.00 | 345,000.00 | 359,000.00 | 359,000.00 | 284,110 |
| 2024-12-20 | 375,000.00 | 377,000.00 | 356,000.00 | 357,500.00 | 357,500.00 | 359,300 |
| 2024-12-19 | 373,500.00 | 380,000.00 | 368,000.00 | 372,000.00 | 372,000.00 | 247,458 |
| 2024-12-18 | 384,000.00 | 386,000.00 | 380,000.00 | 381,500.00 | 381,500.00 | 208,785 |
| 2024-12-17 | 398,500.00 | 405,000.00 | 378,500.00 | 382,500.00 | 382,500.00 | 392,455 |
| 2024-12-16 | 399,000.00 | 402,500.00 | 394,500.00 | 398,000.00 | 398,000.00 | 204,346 |
| 2024-12-13 | 396,000.00 | 400,000.00 | 389,500.00 | 400,000.00 | 400,000.00 | 330,114 |
| 2024-12-12 | 383,000.00 | 404,500.00 | 374,000.00 | 404,500.00 | 404,500.00 | 586,555 |
| 2024-12-11 | 388,000.00 | 391,000.00 | 376,500.00 | 378,000.00 | 378,000.00 | 260,700 |
| 2024-12-10 | 392,000.00 | 396,000.00 | 384,500.00 | 385,000.00 | 385,000.00 | 249,658 |
| 2024-12-09 | 385,500.00 | 397,500.00 | 379,500.00 | 387,500.00 | 387,500.00 | 254,353 |
| 2024-12-06 | 383,000.00 | 397,000.00 | 383,000.00 | 390,500.00 | 390,500.00 | 265,117 |
| 2024-12-05 | 389,000.00 | 395,000.00 | 382,000.00 | 382,000.00 | 382,000.00 | 170,616 |
| 2024-12-04 | 391,000.00 | 395,000.00 | 384,500.00 | 389,000.00 | 389,000.00 | 246,025 |
| 2024-12-03 | 393,500.00 | 401,000.00 | 385,000.00 | 397,000.00 | 397,000.00 | 241,946 |
| 2024-12-02 | 387,000.00 | 397,500.00 | 385,000.00 | 391,500.00 | 391,500.00 | 185,989 |
| 2024-11-29 | 400,000.00 | 402,500.00 | 380,000.00 | 381,500.00 | 381,500.00 | 280,997 |
| 2024-11-28 | 400,000.00 | 405,500.00 | 399,000.00 | 402,500.00 | 402,500.00 | 116,484 |
| 2024-11-27 | 408,500.00 | 414,000.00 | 399,500.00 | 400,500.00 | 400,500.00 | 174,304 |
| 2024-11-26 | 417,000.00 | 422,000.00 | 405,000.00 | 406,000.00 | 406,000.00 | 215,592 |
| 2024-11-25 | 410,000.00 | 425,000.00 | 408,000.00 | 419,500.00 | 419,500.00 | 446,632 |
| 2024-11-22 | 403,500.00 | 409,500.00 | 402,000.00 | 405,000.00 | 405,000.00 | 142,194 |
| 2024-11-21 | 399,000.00 | 406,500.00 | 394,500.00 | 400,500.00 | 400,500.00 | 209,853 |
| 2024-11-20 | 393,500.00 | 402,500.00 | 390,000.00 | 400,500.00 | 400,500.00 | 216,309 |
| 2024-11-19 | 384,500.00 | 395,500.00 | 380,500.00 | 393,500.00 | 393,500.00 | 292,704 |
| 2024-11-18 | 375,000.00 | 385,500.00 | 375,000.00 | 383,500.00 | 383,500.00 | 365,846 |
| 2024-11-15 | 403,000.00 | 403,500.00 | 371,000.00 | 371,000.00 | 371,000.00 | 1,016,392 |
| 2024-11-14 | 421,500.00 | 423,000.00 | 405,000.00 | 422,000.00 | 422,000.00 | 461,180 |
| 2024-11-13 | 421,500.00 | 425,000.00 | 411,500.00 | 412,000.00 | 412,000.00 | 349,926 |
| 2024-11-12 | 418,000.00 | 433,500.00 | 416,000.00 | 427,000.00 | 427,000.00 | 642,992 |
| 2024-11-11 | 435,000.00 | 435,500.00 | 415,000.00 | 416,000.00 | 416,000.00 | 969,362 |
| 2024-11-08 | 394,500.00 | 408,500.00 | 394,000.00 | 398,500.00 | 398,500.00 | 379,413 |
| 2024-11-07 | 389,000.00 | 391,000.00 | 375,000.00 | 386,000.00 | 386,000.00 | 456,391 |
| 2024-11-06 | 426,500.00 | 429,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | 689,223 |
| 2024-11-05 | 422,000.00 | 425,500.00 | 416,500.00 | 420,000.00 | 420,000.00 | 177,179 |
| 2024-11-04 | 417,000.00 | 427,000.00 | 408,000.00 | 426,000.00 | 426,000.00 | 418,485 |
| 2024-11-01 | 405,000.00 | 419,000.00 | 404,500.00 | 412,500.00 | 412,500.00 | 254,445 |
| 2024-10-31 | 408,000.00 | 417,000.00 | 404,500.00 | 407,500.00 | 407,500.00 | 266,013 |
| 2024-10-30 | 406,500.00 | 417,500.00 | 405,000.00 | 411,500.00 | 411,500.00 | 174,514 |
| 2024-10-29 | 410,000.00 | 412,500.00 | 400,500.00 | 409,000.00 | 409,000.00 | 281,126 |
| 2024-10-28 | 403,000.00 | 417,500.00 | 403,000.00 | 416,500.00 | 416,500.00 | 360,352 |
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.