LG Corp. (KRX:003550)
South Korea
· Delayed Price · Currency is KRW 72,700
-1,800 (-2.42%)
At close: Sep 26, 2025
LG Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 73,900.00 | 74,100.00 | 72,300.00 | 72,700.00 | 72,700.00 | -2.42% | 259,207 |
| Sep 25, 2025 | 74,500.00 | 75,100.00 | 74,200.00 | 74,500.00 | 74,500.00 | 0.27% | 150,789 |
| Sep 24, 2025 | 75,900.00 | 75,900.00 | 74,000.00 | 74,300.00 | 74,300.00 | -1.59% | 171,604 |
| Sep 23, 2025 | 75,300.00 | 76,200.00 | 75,200.00 | 75,500.00 | 75,500.00 | -0.66% | 134,884 |
| Sep 22, 2025 | 76,400.00 | 77,100.00 | 75,900.00 | 76,000.00 | 76,000.00 | 0.93% | 210,159 |
| Sep 19, 2025 | 76,600.00 | 77,000.00 | 75,300.00 | 75,300.00 | 75,300.00 | -2.21% | 638,627 |
| Sep 18, 2025 | 76,000.00 | 77,000.00 | 75,600.00 | 77,000.00 | 77,000.00 | 2.39% | 298,415 |
| Sep 17, 2025 | 75,500.00 | 75,800.00 | 74,900.00 | 75,200.00 | 75,200.00 | -0.66% | 170,424 |
| Sep 16, 2025 | 77,300.00 | 77,400.00 | 75,700.00 | 75,700.00 | 75,700.00 | -2.45% | 278,329 |
| Sep 15, 2025 | 76,100.00 | 77,900.00 | 76,100.00 | 77,600.00 | 77,600.00 | 2.37% | 227,876 |
| Sep 12, 2025 | 77,400.00 | 77,400.00 | 75,600.00 | 75,800.00 | 75,800.00 | -1.56% | 259,803 |
| Sep 11, 2025 | 77,000.00 | 77,400.00 | 76,400.00 | 77,000.00 | 77,000.00 | -0.90% | 299,737 |
| Sep 10, 2025 | 76,900.00 | 78,000.00 | 76,800.00 | 77,700.00 | 76,700.00 | 0.65% | 225,159 |
| Sep 9, 2025 | 76,500.00 | 77,300.00 | 76,000.00 | 77,200.00 | 76,206.44 | 1.71% | 136,280 |
| Sep 8, 2025 | 75,400.00 | 76,200.00 | 75,300.00 | 75,900.00 | 74,923.17 | 0.40% | 97,090 |
| Sep 5, 2025 | 75,100.00 | 75,800.00 | 74,900.00 | 75,600.00 | 74,627.03 | 0.13% | 160,256 |
| Sep 4, 2025 | 74,800.00 | 75,700.00 | 74,800.00 | 75,500.00 | 74,528.31 | 0.40% | 150,461 |
| Sep 3, 2025 | 74,400.00 | 75,400.00 | 74,000.00 | 75,200.00 | 74,232.18 | 0.27% | 111,821 |
| Sep 2, 2025 | 75,300.00 | 76,000.00 | 74,800.00 | 75,000.00 | 74,034.75 | -0.13% | 108,978 |
| Sep 1, 2025 | 75,400.00 | 75,800.00 | 74,700.00 | 75,100.00 | 74,133.46 | 0.81% | 143,298 |
| Aug 29, 2025 | 76,300.00 | 76,400.00 | 74,500.00 | 74,500.00 | 73,541.18 | -1.32% | 251,363 |
| Aug 28, 2025 | 71,500.00 | 76,700.00 | 71,500.00 | 75,500.00 | 74,528.31 | 4.86% | 698,176 |
| Aug 27, 2025 | 72,200.00 | 72,500.00 | 71,600.00 | 72,000.00 | 71,073.36 | - | 117,814 |
| Aug 26, 2025 | 72,800.00 | 73,000.00 | 72,000.00 | 72,000.00 | 71,073.36 | -1.23% | 306,533 |
| Aug 25, 2025 | 72,300.00 | 73,100.00 | 72,300.00 | 72,900.00 | 71,961.78 | 1.11% | 212,473 |
| Aug 22, 2025 | 72,600.00 | 73,400.00 | 71,800.00 | 72,100.00 | 71,172.07 | -0.69% | 238,889 |
| Aug 21, 2025 | 73,000.00 | 74,200.00 | 72,500.00 | 72,600.00 | 71,665.64 | -0.82% | 315,615 |
| Aug 20, 2025 | 73,200.00 | 73,600.00 | 72,300.00 | 73,200.00 | 72,257.92 | - | 352,752 |
| Aug 19, 2025 | 73,100.00 | 73,300.00 | 72,300.00 | 73,200.00 | 72,257.92 | 0.27% | 197,041 |
| Aug 18, 2025 | 73,700.00 | 73,900.00 | 72,800.00 | 73,000.00 | 72,060.49 | -2.28% | 204,060 |
| Aug 14, 2025 | 74,300.00 | 75,100.00 | 74,100.00 | 74,700.00 | 73,738.61 | 0.13% | 345,846 |
| Aug 13, 2025 | 74,400.00 | 75,000.00 | 73,600.00 | 74,600.00 | 73,639.90 | 0.67% | 282,979 |
| Aug 12, 2025 | 75,300.00 | 76,000.00 | 74,100.00 | 74,100.00 | 73,146.33 | -2.50% | 287,032 |
| Aug 11, 2025 | 76,900.00 | 76,900.00 | 75,200.00 | 76,000.00 | 75,021.88 | -1.30% | 161,455 |
| Aug 8, 2025 | 76,700.00 | 77,300.00 | 76,500.00 | 77,000.00 | 76,009.01 | - | 118,362 |
| Aug 7, 2025 | 77,600.00 | 77,900.00 | 76,500.00 | 77,000.00 | 76,009.01 | -0.77% | 160,327 |
| Aug 6, 2025 | 77,100.00 | 78,700.00 | 77,100.00 | 77,600.00 | 76,601.29 | 0.13% | 128,216 |
| Aug 5, 2025 | 77,000.00 | 78,200.00 | 76,900.00 | 77,500.00 | 76,502.57 | 1.04% | 259,367 |
| Aug 4, 2025 | 75,300.00 | 77,300.00 | 75,200.00 | 76,700.00 | 75,712.87 | 2.13% | 269,175 |
| Aug 1, 2025 | 78,200.00 | 78,300.00 | 75,100.00 | 75,100.00 | 74,133.46 | -5.18% | 277,439 |
| Jul 31, 2025 | 79,200.00 | 80,000.00 | 78,800.00 | 79,200.00 | 78,180.70 | 0.13% | 223,648 |
| Jul 30, 2025 | 78,700.00 | 79,800.00 | 78,700.00 | 79,100.00 | 78,081.98 | -0.38% | 200,350 |
| Jul 29, 2025 | 77,900.00 | 79,500.00 | 77,500.00 | 79,400.00 | 78,378.12 | 1.02% | 175,781 |
| Jul 28, 2025 | 79,100.00 | 79,700.00 | 77,800.00 | 78,600.00 | 77,588.42 | -1.01% | 169,384 |
| Jul 25, 2025 | 78,500.00 | 80,100.00 | 78,400.00 | 79,400.00 | 78,378.12 | 0.25% | 167,876 |
| Jul 24, 2025 | 80,100.00 | 81,000.00 | 79,200.00 | 79,200.00 | 78,180.70 | -1.12% | 229,345 |
| Jul 23, 2025 | 80,800.00 | 81,600.00 | 79,200.00 | 80,100.00 | 79,069.11 | 0.25% | 285,199 |
| Jul 22, 2025 | 80,000.00 | 80,600.00 | 79,600.00 | 79,900.00 | 78,871.69 | -0.25% | 228,425 |
| Jul 21, 2025 | 80,700.00 | 81,000.00 | 79,700.00 | 80,100.00 | 79,069.11 | -0.74% | 243,185 |
| Jul 18, 2025 | 81,700.00 | 82,300.00 | 80,100.00 | 80,700.00 | 79,661.39 | -1.71% | 216,680 |