LG Energy Solution Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 419,000.00 | 419,000.00 | 406,500.00 | 407,000.00 | 407,000.00 | 242,245 |
| 2024-10-24 | 411,000.00 | 419,000.00 | 403,000.00 | 406,500.00 | 406,500.00 | 405,512 |
| 2024-10-23 | 381,500.00 | 405,500.00 | 381,500.00 | 403,000.00 | 403,000.00 | 332,684 |
| 2024-10-22 | 386,500.00 | 388,000.00 | 376,500.00 | 381,500.00 | 381,500.00 | 213,207 |
| 2024-10-21 | 389,000.00 | 393,500.00 | 387,500.00 | 389,500.00 | 389,500.00 | 135,508 |
| 2024-10-18 | 396,500.00 | 399,000.00 | 385,000.00 | 388,500.00 | 388,500.00 | 250,780 |
| 2024-10-17 | 403,000.00 | 411,000.00 | 397,000.00 | 397,000.00 | 397,000.00 | 250,437 |
| 2024-10-16 | 415,000.00 | 415,000.00 | 404,500.00 | 404,500.00 | 404,500.00 | 495,248 |
| 2024-10-15 | 407,500.00 | 409,000.00 | 389,500.00 | 403,500.00 | 403,500.00 | 631,127 |
| 2024-10-14 | 407,500.00 | 413,500.00 | 402,500.00 | 406,000.00 | 406,000.00 | 245,480 |
| 2024-10-11 | 426,500.00 | 428,500.00 | 408,500.00 | 411,000.00 | 411,000.00 | 441,897 |
| 2024-10-10 | 432,000.00 | 433,000.00 | 421,000.00 | 427,000.00 | 427,000.00 | 635,669 |
| 2024-10-08 | 416,500.00 | 444,000.00 | 412,000.00 | 436,500.00 | 436,500.00 | 803,706 |
| 2024-10-07 | 413,500.00 | 426,000.00 | 409,000.00 | 420,000.00 | 420,000.00 | 433,698 |
| 2024-10-04 | 403,500.00 | 406,000.00 | 396,000.00 | 403,500.00 | 403,500.00 | 255,155 |
| 2024-10-02 | 409,500.00 | 421,500.00 | 408,500.00 | 408,500.00 | 408,500.00 | 245,424 |
| 2024-09-30 | 419,500.00 | 430,000.00 | 414,500.00 | 414,500.00 | 414,500.00 | 445,787 |
| 2024-09-27 | 413,000.00 | 418,000.00 | 406,500.00 | 414,500.00 | 414,500.00 | 250,953 |
| 2024-09-26 | 410,500.00 | 415,500.00 | 402,500.00 | 413,500.00 | 413,500.00 | 304,509 |
| 2024-09-25 | 415,000.00 | 420,000.00 | 409,000.00 | 413,500.00 | 413,500.00 | 349,449 |
| 2024-09-24 | 401,000.00 | 413,000.00 | 401,000.00 | 413,000.00 | 413,000.00 | 447,420 |
| 2024-09-23 | 397,000.00 | 402,500.00 | 390,500.00 | 397,000.00 | 397,000.00 | 233,849 |
| 2024-09-20 | 398,500.00 | 407,000.00 | 392,500.00 | 393,500.00 | 393,500.00 | 468,352 |
| 2024-09-19 | 405,000.00 | 409,500.00 | 391,000.00 | 391,500.00 | 391,500.00 | 303,860 |
| 2024-09-13 | 413,500.00 | 414,000.00 | 399,500.00 | 399,500.00 | 399,500.00 | 302,530 |
| 2024-09-12 | 403,500.00 | 414,000.00 | 395,000.00 | 414,000.00 | 414,000.00 | 361,481 |
| 2024-09-11 | 380,500.00 | 402,500.00 | 380,500.00 | 399,000.00 | 399,000.00 | 365,687 |
| 2024-09-10 | 398,500.00 | 400,000.00 | 378,000.00 | 379,500.00 | 379,500.00 | 421,418 |
| 2024-09-09 | 388,500.00 | 404,000.00 | 386,000.00 | 399,500.00 | 399,500.00 | 302,125 |
| 2024-09-06 | 412,000.00 | 412,500.00 | 392,500.00 | 395,000.00 | 395,000.00 | 419,682 |
| 2024-09-05 | 410,500.00 | 418,000.00 | 401,000.00 | 410,000.00 | 410,000.00 | 463,032 |
| 2024-09-04 | 399,000.00 | 410,000.00 | 396,500.00 | 399,500.00 | 399,500.00 | 373,803 |
| 2024-09-03 | 416,500.00 | 419,000.00 | 407,000.00 | 411,000.00 | 411,000.00 | 340,713 |
| 2024-09-02 | 392,000.00 | 416,500.00 | 392,000.00 | 412,000.00 | 412,000.00 | 792,620 |
| 2024-08-30 | 391,000.00 | 391,500.00 | 381,500.00 | 388,000.00 | 388,000.00 | 316,463 |
| 2024-08-29 | 371,000.00 | 394,000.00 | 370,000.00 | 391,000.00 | 391,000.00 | 725,018 |
| 2024-08-28 | 375,000.00 | 379,000.00 | 366,500.00 | 368,500.00 | 368,500.00 | 259,901 |
| 2024-08-27 | 378,500.00 | 383,000.00 | 371,500.00 | 376,500.00 | 376,500.00 | 341,089 |
| 2024-08-26 | 365,500.00 | 378,000.00 | 361,500.00 | 378,000.00 | 378,000.00 | 512,014 |
| 2024-08-23 | 359,500.00 | 366,000.00 | 357,000.00 | 359,000.00 | 359,000.00 | 232,206 |
| 2024-08-22 | 351,500.00 | 364,000.00 | 348,500.00 | 363,000.00 | 363,000.00 | 474,976 |
| 2024-08-21 | 333,000.00 | 353,000.00 | 332,000.00 | 350,000.00 | 350,000.00 | 489,967 |
| 2024-08-20 | 333,000.00 | 334,000.00 | 327,000.00 | 330,000.00 | 330,000.00 | 104,179 |
| 2024-08-19 | 336,500.00 | 336,500.00 | 328,000.00 | 329,500.00 | 329,500.00 | 126,345 |
| 2024-08-16 | 343,500.00 | 344,500.00 | 335,500.00 | 336,500.00 | 336,500.00 | 151,534 |
| 2024-08-14 | 334,000.00 | 342,000.00 | 332,000.00 | 337,000.00 | 337,000.00 | 196,856 |
| 2024-08-13 | 325,500.00 | 331,500.00 | 322,000.00 | 329,500.00 | 329,500.00 | 127,711 |
| 2024-08-12 | 321,000.00 | 330,000.00 | 321,000.00 | 328,500.00 | 328,500.00 | 144,514 |
| 2024-08-09 | 323,000.00 | 329,000.00 | 317,000.00 | 322,000.00 | 322,000.00 | 260,609 |
| 2024-08-08 | 324,500.00 | 325,500.00 | 311,000.00 | 321,000.00 | 321,000.00 | 425,356 |
| 2024-08-07 | 332,500.00 | 338,500.00 | 322,500.00 | 324,500.00 | 324,500.00 | 290,231 |
| 2024-08-06 | 331,500.00 | 342,000.00 | 328,000.00 | 337,000.00 | 337,000.00 | 370,935 |
| 2024-08-05 | 332,500.00 | 340,000.00 | 311,000.00 | 322,000.00 | 322,000.00 | 408,563 |
| 2024-08-02 | 326,000.00 | 337,500.00 | 324,000.00 | 336,000.00 | 336,000.00 | 200,803 |
| 2024-08-01 | 325,000.00 | 337,000.00 | 322,000.00 | 333,500.00 | 333,500.00 | 219,837 |
| 2024-07-31 | 334,000.00 | 335,000.00 | 323,000.00 | 324,000.00 | 324,000.00 | 181,873 |
| 2024-07-30 | 326,000.00 | 342,000.00 | 326,000.00 | 333,000.00 | 333,000.00 | 164,442 |
| 2024-07-29 | 323,500.00 | 333,000.00 | 321,500.00 | 329,500.00 | 329,500.00 | 95,268 |
| 2024-07-26 | 332,000.00 | 334,000.00 | 322,500.00 | 325,000.00 | 325,000.00 | 165,067 |
| 2024-07-25 | 315,000.00 | 342,500.00 | 313,000.00 | 332,500.00 | 332,500.00 | 464,700 |
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.