LG Energy Solution, Ltd. (KRX:373220)
South Korea
· Delayed Price · Currency is KRW 426,000
+16,000 (3.90%)
At close: Dec 5, 2025
LG Energy Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 413,500.00 | 427,000.00 | 412,500.00 | 426,000.00 | 426,000.00 | 3.90% | 438,931 |
| Dec 4, 2025 | 420,500.00 | 422,500.00 | 405,500.00 | 410,000.00 | 410,000.00 | -1.91% | 381,427 |
| Dec 3, 2025 | 416,000.00 | 424,500.00 | 413,500.00 | 418,000.00 | 418,000.00 | 0.72% | 231,551 |
| Dec 2, 2025 | 415,000.00 | 416,000.00 | 410,000.00 | 415,000.00 | 415,000.00 | 0.48% | 200,831 |
| Dec 1, 2025 | 411,500.00 | 417,500.00 | 406,000.00 | 413,000.00 | 413,000.00 | 1.23% | 286,573 |
| Nov 28, 2025 | 441,500.00 | 442,500.00 | 408,000.00 | 408,000.00 | 408,000.00 | -6.85% | 712,901 |
| Nov 27, 2025 | 437,000.00 | 444,500.00 | 432,500.00 | 438,000.00 | 438,000.00 | 0.57% | 363,930 |
| Nov 26, 2025 | 419,000.00 | 436,000.00 | 418,500.00 | 435,500.00 | 435,500.00 | 5.32% | 414,284 |
| Nov 25, 2025 | 419,500.00 | 419,500.00 | 412,000.00 | 413,500.00 | 413,500.00 | 0.36% | 240,836 |
| Nov 24, 2025 | 429,500.00 | 429,500.00 | 412,000.00 | 412,000.00 | 412,000.00 | -3.17% | 431,765 |
| Nov 21, 2025 | 428,000.00 | 432,000.00 | 422,500.00 | 425,500.00 | 425,500.00 | -3.51% | 242,702 |
| Nov 20, 2025 | 445,500.00 | 449,500.00 | 440,500.00 | 441,000.00 | 441,000.00 | 0.80% | 156,626 |
| Nov 19, 2025 | 444,000.00 | 446,000.00 | 428,500.00 | 437,500.00 | 437,500.00 | -1.24% | 249,097 |
| Nov 18, 2025 | 461,000.00 | 465,500.00 | 443,000.00 | 443,000.00 | 443,000.00 | -4.32% | 291,156 |
| Nov 17, 2025 | 469,000.00 | 469,000.00 | 456,000.00 | 463,000.00 | 463,000.00 | - | 157,725 |
| Nov 14, 2025 | 470,000.00 | 480,500.00 | 461,000.00 | 463,000.00 | 463,000.00 | -4.44% | 282,819 |
| Nov 13, 2025 | 475,000.00 | 491,500.00 | 468,000.00 | 484,500.00 | 484,500.00 | 1.89% | 617,757 |
| Nov 12, 2025 | 481,500.00 | 481,500.00 | 470,500.00 | 475,500.00 | 475,500.00 | 0.53% | 258,727 |
| Nov 11, 2025 | 471,500.00 | 490,000.00 | 467,500.00 | 473,000.00 | 473,000.00 | 1.61% | 396,429 |
| Nov 10, 2025 | 465,500.00 | 470,000.00 | 457,500.00 | 465,500.00 | 465,500.00 | 0.43% | 244,077 |
| Nov 7, 2025 | 470,000.00 | 481,000.00 | 457,000.00 | 463,500.00 | 463,500.00 | -1.38% | 279,860 |
| Nov 6, 2025 | 481,500.00 | 495,000.00 | 469,500.00 | 470,000.00 | 470,000.00 | 1.29% | 600,184 |
| Nov 5, 2025 | 469,000.00 | 472,000.00 | 452,000.00 | 464,000.00 | 464,000.00 | -1.90% | 443,887 |
| Nov 4, 2025 | 490,000.00 | 492,000.00 | 472,000.00 | 473,000.00 | 473,000.00 | -0.53% | 397,941 |
| Nov 3, 2025 | 480,000.00 | 480,500.00 | 465,500.00 | 475,500.00 | 475,500.00 | 0.53% | 337,955 |
| Oct 31, 2025 | 476,500.00 | 491,500.00 | 469,500.00 | 473,000.00 | 473,000.00 | -2.77% | 499,652 |
| Oct 30, 2025 | 511,000.00 | 522,000.00 | 483,000.00 | 486,500.00 | 486,500.00 | -5.35% | 728,528 |
| Oct 29, 2025 | 510,000.00 | 527,000.00 | 505,000.00 | 514,000.00 | 514,000.00 | 0.78% | 439,194 |
| Oct 28, 2025 | 494,500.00 | 510,000.00 | 485,500.00 | 510,000.00 | 510,000.00 | 3.03% | 560,608 |
| Oct 27, 2025 | 495,000.00 | 499,500.00 | 480,000.00 | 495,000.00 | 495,000.00 | 0.61% | 599,572 |
| Oct 24, 2025 | 452,000.00 | 496,000.00 | 448,500.00 | 492,000.00 | 492,000.00 | 9.94% | 976,594 |
| Oct 23, 2025 | 451,000.00 | 457,000.00 | 443,000.00 | 447,500.00 | 447,500.00 | -1.54% | 300,756 |
| Oct 22, 2025 | 444,000.00 | 458,500.00 | 441,000.00 | 454,500.00 | 454,500.00 | 4.00% | 608,320 |
| Oct 21, 2025 | 432,500.00 | 449,500.00 | 431,000.00 | 437,000.00 | 437,000.00 | 1.04% | 462,927 |
| Oct 20, 2025 | 433,000.00 | 435,000.00 | 421,000.00 | 432,500.00 | 432,500.00 | -0.35% | 382,756 |
| Oct 17, 2025 | 416,000.00 | 443,000.00 | 411,500.00 | 434,000.00 | 434,000.00 | 3.21% | 946,272 |
| Oct 16, 2025 | 385,500.00 | 421,000.00 | 385,500.00 | 420,500.00 | 420,500.00 | 8.80% | 874,761 |
| Oct 15, 2025 | 384,000.00 | 387,500.00 | 375,000.00 | 386,500.00 | 386,500.00 | 0.39% | 320,758 |
| Oct 14, 2025 | 361,000.00 | 389,500.00 | 361,000.00 | 385,000.00 | 385,000.00 | 6.94% | 859,960 |
| Oct 13, 2025 | 363,500.00 | 366,500.00 | 352,500.00 | 360,000.00 | 360,000.00 | 0.14% | 378,056 |
| Oct 10, 2025 | 367,500.00 | 367,500.00 | 352,500.00 | 359,500.00 | 359,500.00 | -9.90% | 541,859 |
| Oct 2, 2025 | 350,000.00 | 399,000.00 | 347,500.00 | 399,000.00 | 399,000.00 | 14.82% | 644,612 |
| Oct 1, 2025 | 349,000.00 | 351,000.00 | 341,000.00 | 347,500.00 | 347,500.00 | - | 141,477 |
| Sep 30, 2025 | 348,500.00 | 355,000.00 | 346,500.00 | 347,500.00 | 347,500.00 | -1.14% | 138,045 |
| Sep 29, 2025 | 350,500.00 | 353,500.00 | 349,000.00 | 351,500.00 | 351,500.00 | 0.72% | 134,044 |
| Sep 26, 2025 | 356,000.00 | 356,000.00 | 349,000.00 | 349,000.00 | 349,000.00 | -3.46% | 122,326 |
| Sep 25, 2025 | 349,500.00 | 363,000.00 | 345,500.00 | 361,500.00 | 361,500.00 | 3.88% | 297,003 |
| Sep 24, 2025 | 358,500.00 | 361,500.00 | 346,500.00 | 348,000.00 | 348,000.00 | -2.52% | 185,199 |
| Sep 23, 2025 | 348,500.00 | 357,000.00 | 347,000.00 | 357,000.00 | 357,000.00 | 2.29% | 177,389 |
| Sep 22, 2025 | 350,000.00 | 355,000.00 | 348,000.00 | 349,000.00 | 349,000.00 | -0.14% | 137,479 |