LG Uplus Corp. (KRX:032640)
South Korea
· Delayed Price · Currency is KRW 15,300
+50 (0.33%)
At close: Dec 5, 2025
LG Uplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,190.00 | 15,390.00 | 15,170.00 | 15,300.00 | 15,300.00 | 0.33% | 579,867 |
| Dec 4, 2025 | 15,190.00 | 15,290.00 | 15,140.00 | 15,250.00 | 15,250.00 | 0.07% | 599,362 |
| Dec 3, 2025 | 15,160.00 | 15,300.00 | 15,140.00 | 15,240.00 | 15,240.00 | 0.53% | 670,333 |
| Dec 2, 2025 | 15,170.00 | 15,240.00 | 15,060.00 | 15,160.00 | 15,160.00 | -0.52% | 791,859 |
| Dec 1, 2025 | 15,060.00 | 15,260.00 | 15,040.00 | 15,240.00 | 15,240.00 | 1.20% | 422,455 |
| Nov 28, 2025 | 15,310.00 | 15,310.00 | 15,000.00 | 15,060.00 | 15,060.00 | -1.12% | 522,554 |
| Nov 27, 2025 | 15,220.00 | 15,340.00 | 15,190.00 | 15,230.00 | 15,230.00 | -0.39% | 291,494 |
| Nov 26, 2025 | 15,000.00 | 15,320.00 | 14,990.00 | 15,290.00 | 15,290.00 | 0.59% | 756,764 |
| Nov 25, 2025 | 16,000.00 | 16,000.00 | 15,110.00 | 15,200.00 | 15,200.00 | -4.58% | 940,266 |
| Nov 24, 2025 | 15,640.00 | 15,930.00 | 15,470.00 | 15,930.00 | 15,930.00 | 2.12% | 1,492,416 |
| Nov 21, 2025 | 15,850.00 | 15,990.00 | 15,450.00 | 15,600.00 | 15,600.00 | -1.14% | 840,011 |
| Nov 20, 2025 | 15,600.00 | 15,790.00 | 15,500.00 | 15,780.00 | 15,780.00 | 0.90% | 650,684 |
| Nov 19, 2025 | 15,270.00 | 15,660.00 | 15,160.00 | 15,640.00 | 15,640.00 | 3.44% | 1,069,515 |
| Nov 18, 2025 | 15,430.00 | 15,600.00 | 14,980.00 | 15,120.00 | 15,120.00 | -2.95% | 924,917 |
| Nov 17, 2025 | 15,480.00 | 15,610.00 | 15,330.00 | 15,580.00 | 15,580.00 | 0.13% | 1,053,949 |
| Nov 14, 2025 | 15,570.00 | 16,050.00 | 15,330.00 | 15,560.00 | 15,560.00 | 1.17% | 797,185 |
| Nov 13, 2025 | 15,410.00 | 15,610.00 | 15,240.00 | 15,380.00 | 15,380.00 | -1.09% | 1,029,340 |
| Nov 12, 2025 | 15,690.00 | 15,800.00 | 15,510.00 | 15,550.00 | 15,550.00 | -0.83% | 598,824 |
| Nov 11, 2025 | 16,030.00 | 16,190.00 | 15,610.00 | 15,680.00 | 15,680.00 | -3.27% | 884,009 |
| Nov 10, 2025 | 15,980.00 | 16,500.00 | 15,880.00 | 16,210.00 | 16,210.00 | 3.18% | 1,636,599 |
| Nov 7, 2025 | 15,540.00 | 15,950.00 | 15,450.00 | 15,710.00 | 15,710.00 | 2.08% | 1,533,908 |
| Nov 6, 2025 | 15,190.00 | 15,400.00 | 14,840.00 | 15,390.00 | 15,390.00 | 2.81% | 1,490,781 |
| Nov 5, 2025 | 14,880.00 | 15,590.00 | 14,690.00 | 14,970.00 | 14,970.00 | 2.89% | 2,140,175 |
| Nov 4, 2025 | 14,460.00 | 14,740.00 | 14,360.00 | 14,550.00 | 14,550.00 | -0.34% | 915,127 |
| Nov 3, 2025 | 15,130.00 | 15,130.00 | 14,400.00 | 14,600.00 | 14,600.00 | -4.20% | 1,152,586 |
| Oct 31, 2025 | 14,960.00 | 15,240.00 | 14,850.00 | 15,240.00 | 15,240.00 | 2.76% | 930,573 |
| Oct 30, 2025 | 15,070.00 | 15,180.00 | 14,820.00 | 14,830.00 | 14,830.00 | -2.75% | 983,408 |
| Oct 29, 2025 | 15,500.00 | 15,500.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.07% | 618,386 |
| Oct 28, 2025 | 15,240.00 | 15,380.00 | 15,160.00 | 15,260.00 | 15,260.00 | -0.20% | 874,422 |
| Oct 27, 2025 | 15,020.00 | 15,290.00 | 14,990.00 | 15,290.00 | 15,290.00 | 0.79% | 642,301 |
| Oct 24, 2025 | 15,010.00 | 15,230.00 | 15,010.00 | 15,170.00 | 15,170.00 | 0.60% | 888,957 |
| Oct 23, 2025 | 14,820.00 | 15,200.00 | 14,820.00 | 15,080.00 | 15,080.00 | 0.67% | 819,234 |
| Oct 22, 2025 | 14,840.00 | 15,000.00 | 14,770.00 | 14,980.00 | 14,980.00 | 0.27% | 658,814 |
| Oct 21, 2025 | 15,030.00 | 15,230.00 | 14,870.00 | 14,940.00 | 14,940.00 | -1.39% | 602,414 |
| Oct 20, 2025 | 14,900.00 | 15,260.00 | 14,890.00 | 15,150.00 | 15,150.00 | 1.61% | 784,203 |
| Oct 17, 2025 | 15,060.00 | 15,230.00 | 14,900.00 | 14,910.00 | 14,910.00 | -1.97% | 1,003,238 |
| Oct 16, 2025 | 15,030.00 | 15,210.00 | 14,900.00 | 15,210.00 | 15,210.00 | 0.26% | 651,731 |
| Oct 15, 2025 | 14,810.00 | 15,260.00 | 14,810.00 | 15,170.00 | 15,170.00 | 2.85% | 1,299,406 |
| Oct 14, 2025 | 14,800.00 | 14,980.00 | 14,550.00 | 14,750.00 | 14,750.00 | -1.21% | 1,628,670 |
| Oct 13, 2025 | 15,300.00 | 15,300.00 | 14,880.00 | 14,930.00 | 14,930.00 | -1.58% | 1,191,390 |
| Oct 10, 2025 | 15,110.00 | 15,250.00 | 14,960.00 | 15,170.00 | 15,170.00 | -0.20% | 1,617,046 |
| Oct 2, 2025 | 15,390.00 | 15,410.00 | 15,050.00 | 15,200.00 | 15,200.00 | -0.85% | 1,519,230 |
| Oct 1, 2025 | 15,350.00 | 15,440.00 | 15,300.00 | 15,330.00 | 15,330.00 | -0.13% | 742,781 |
| Sep 30, 2025 | 15,230.00 | 15,350.00 | 15,210.00 | 15,350.00 | 15,350.00 | -0.20% | 1,052,971 |
| Sep 29, 2025 | 15,300.00 | 15,380.00 | 15,140.00 | 15,380.00 | 15,380.00 | 2.67% | 1,204,326 |
| Sep 26, 2025 | 14,850.00 | 14,980.00 | 14,820.00 | 14,980.00 | 14,980.00 | 0.27% | 702,985 |
| Sep 25, 2025 | 14,930.00 | 15,020.00 | 14,800.00 | 14,940.00 | 14,940.00 | -0.33% | 733,311 |
| Sep 24, 2025 | 14,910.00 | 15,050.00 | 14,800.00 | 14,990.00 | 14,990.00 | 1.49% | 974,978 |
| Sep 23, 2025 | 14,690.00 | 14,880.00 | 14,680.00 | 14,770.00 | 14,770.00 | -0.40% | 592,073 |
| Sep 22, 2025 | 15,150.00 | 15,160.00 | 14,780.00 | 14,830.00 | 14,830.00 | -2.31% | 712,156 |