LG Corp. (003550.KS)
KSE - KSE Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 81,600.00 | 82,500.00 | 81,200.00 | 82,500.00 | 82,500.00 | 324,453 |
| 20 jun 2024 | 81,700.00 | 81,800.00 | 80,400.00 | 81,800.00 | 81,800.00 | 184,675 |
| 19 jun 2024 | 80,400.00 | 82,400.00 | 80,100.00 | 81,700.00 | 81,700.00 | 233,076 |
| 18 jun 2024 | 80,600.00 | 80,700.00 | 79,500.00 | 79,500.00 | 79,500.00 | 123,816 |
| 17 jun 2024 | 79,900.00 | 80,400.00 | 79,500.00 | 80,400.00 | 80,400.00 | 114,414 |
| 14 jun 2024 | 80,900.00 | 81,600.00 | 79,700.00 | 80,000.00 | 80,000.00 | 311,687 |
| 13 jun 2024 | 83,200.00 | 85,300.00 | 81,400.00 | 81,400.00 | 81,400.00 | 351,352 |
| 12 jun 2024 | 80,300.00 | 83,100.00 | 80,300.00 | 83,000.00 | 83,000.00 | 270,712 |
| 11 jun 2024 | 80,700.00 | 81,000.00 | 79,500.00 | 79,800.00 | 79,800.00 | 135,828 |
| 10 jun 2024 | 80,500.00 | 81,400.00 | 79,800.00 | 80,500.00 | 80,500.00 | 130,925 |
| 07 jun 2024 | 80,400.00 | 81,500.00 | 79,800.00 | 81,300.00 | 81,300.00 | 206,024 |
| 05 jun 2024 | 80,000.00 | 80,400.00 | 79,100.00 | 79,600.00 | 79,600.00 | 154,024 |
| 04 jun 2024 | 81,800.00 | 82,400.00 | 78,900.00 | 79,000.00 | 79,000.00 | 216,503 |
| 03 jun 2024 | 81,300.00 | 82,200.00 | 81,200.00 | 81,700.00 | 81,700.00 | 154,536 |
| 31 may 2024 | 81,900.00 | 82,500.00 | 80,300.00 | 81,300.00 | 81,300.00 | 503,669 |
| 30 may 2024 | 81,000.00 | 82,100.00 | 80,600.00 | 81,100.00 | 81,100.00 | 141,487 |
| 29 may 2024 | 80,600.00 | 82,600.00 | 80,500.00 | 81,500.00 | 81,500.00 | 238,111 |
| 28 may 2024 | 79,200.00 | 82,000.00 | 79,200.00 | 81,400.00 | 81,400.00 | 229,888 |
| 27 may 2024 | 78,700.00 | 80,500.00 | 78,700.00 | 79,900.00 | 79,900.00 | 129,686 |
| 24 may 2024 | 79,700.00 | 80,600.00 | 78,400.00 | 78,400.00 | 78,400.00 | 210,423 |
| 23 may 2024 | 80,400.00 | 81,200.00 | 80,200.00 | 80,600.00 | 80,600.00 | 133,393 |
| 22 may 2024 | 79,800.00 | 81,700.00 | 79,700.00 | 81,000.00 | 81,000.00 | 247,895 |
| 21 may 2024 | 80,300.00 | 81,400.00 | 79,500.00 | 80,500.00 | 80,500.00 | 284,239 |
| 20 may 2024 | 82,000.00 | 82,100.00 | 80,800.00 | 81,100.00 | 81,100.00 | 181,396 |
| 17 may 2024 | 81,000.00 | 81,500.00 | 80,700.00 | 81,000.00 | 81,000.00 | 239,817 |
| 16 may 2024 | 82,400.00 | 82,800.00 | 80,700.00 | 81,000.00 | 81,000.00 | 263,759 |
| 14 may 2024 | 81,000.00 | 81,200.00 | 80,100.00 | 80,500.00 | 80,500.00 | 218,244 |
| 13 may 2024 | 80,500.00 | 81,200.00 | 79,900.00 | 81,000.00 | 81,000.00 | 184,044 |
| 10 may 2024 | 80,200.00 | 80,900.00 | 79,700.00 | 79,800.00 | 79,800.00 | 378,174 |
| 09 may 2024 | 80,300.00 | 80,300.00 | 78,900.00 | 79,100.00 | 79,100.00 | 182,517 |
| 08 may 2024 | 80,200.00 | 80,300.00 | 79,400.00 | 79,900.00 | 79,900.00 | 142,167 |
| 07 may 2024 | 78,100.00 | 79,700.00 | 78,000.00 | 79,500.00 | 79,500.00 | 255,616 |
| 03 may 2024 | 78,700.00 | 78,800.00 | 77,000.00 | 77,100.00 | 77,100.00 | 207,760 |
| 02 may 2024 | 78,800.00 | 79,100.00 | 77,700.00 | 77,800.00 | 77,800.00 | 170,539 |
| 30 abr 2024 | 80,000.00 | 80,600.00 | 79,200.00 | 79,400.00 | 79,400.00 | 259,196 |
| 29 abr 2024 | 80,300.00 | 81,000.00 | 79,600.00 | 80,200.00 | 80,200.00 | 152,404 |
| 26 abr 2024 | 78,200.00 | 79,600.00 | 77,800.00 | 78,900.00 | 78,900.00 | 111,546 |
| 25 abr 2024 | 78,100.00 | 79,000.00 | 77,900.00 | 77,900.00 | 77,900.00 | 135,072 |
| 24 abr 2024 | 80,700.00 | 81,300.00 | 79,000.00 | 79,100.00 | 79,100.00 | 127,404 |
| 23 abr 2024 | 79,100.00 | 80,500.00 | 78,500.00 | 79,200.00 | 79,200.00 | 156,862 |
| 22 abr 2024 | 77,000.00 | 79,900.00 | 76,600.00 | 79,000.00 | 79,000.00 | 272,294 |
| 19 abr 2024 | 75,100.00 | 76,000.00 | 74,800.00 | 75,500.00 | 75,500.00 | 245,639 |
| 18 abr 2024 | 76,100.00 | 76,800.00 | 73,900.00 | 76,200.00 | 76,200.00 | 457,818 |
| 17 abr 2024 | 77,500.00 | 78,300.00 | 75,800.00 | 76,100.00 | 76,100.00 | 355,634 |
| 16 abr 2024 | 76,400.00 | 77,700.00 | 75,500.00 | 77,000.00 | 77,000.00 | 266,193 |
| 15 abr 2024 | 76,900.00 | 78,100.00 | 76,000.00 | 77,100.00 | 77,100.00 | 274,880 |
| 12 abr 2024 | 78,900.00 | 80,100.00 | 77,400.00 | 77,600.00 | 77,600.00 | 421,932 |
| 11 abr 2024 | 78,600.00 | 80,600.00 | 77,500.00 | 79,600.00 | 79,600.00 | 359,357 |
| 09 abr 2024 | 81,600.00 | 82,000.00 | 80,700.00 | 80,800.00 | 80,800.00 | 378,747 |
| 08 abr 2024 | 80,700.00 | 81,000.00 | 79,600.00 | 80,600.00 | 80,600.00 | 221,875 |
| 05 abr 2024 | 80,500.00 | 81,500.00 | 78,700.00 | 80,100.00 | 80,100.00 | 463,078 |
| 04 abr 2024 | 83,200.00 | 83,600.00 | 81,600.00 | 82,300.00 | 82,300.00 | 305,063 |
| 03 abr 2024 | 84,500.00 | 84,500.00 | 81,300.00 | 82,200.00 | 82,200.00 | 373,280 |
| 02 abr 2024 | 85,200.00 | 86,300.00 | 84,800.00 | 85,500.00 | 85,500.00 | 212,341 |
| 01 abr 2024 | 88,400.00 | 88,600.00 | 86,200.00 | 86,600.00 | 86,600.00 | 175,392 |
| 29 mar 2024 | 87,900.00 | 89,100.00 | 86,600.00 | 87,500.00 | 87,500.00 | 233,338 |
| 28 mar 2024 | 88,700.00 | 88,700.00 | 87,600.00 | 87,600.00 | 87,600.00 | 244,326 |
| 27 mar 2024 | 88,000.00 | 90,000.00 | 87,800.00 | 89,200.00 | 89,200.00 | 207,116 |
| 26 mar 2024 | 90,200.00 | 91,400.00 | 89,600.00 | 89,900.00 | 89,900.00 | 198,728 |
| 25 mar 2024 | 90,900.00 | 90,900.00 | 89,500.00 | 89,800.00 | 89,800.00 | 164,908 |
| 22 mar 2024 | 90,300.00 | 92,500.00 | 90,300.00 | 90,400.00 | 90,400.00 | 188,487 |
| 21 mar 2024 | 89,900.00 | 92,100.00 | 89,200.00 | 91,300.00 | 91,300.00 | 260,531 |
| 20 mar 2024 | 89,800.00 | 90,500.00 | 89,000.00 | 89,100.00 | 89,100.00 | 175,463 |
| 19 mar 2024 | 89,000.00 | 89,700.00 | 87,800.00 | 89,100.00 | 89,100.00 | 307,990 |
| 18 mar 2024 | 93,100.00 | 94,700.00 | 88,600.00 | 89,600.00 | 89,600.00 | 652,430 |
| 15 mar 2024 | 98,400.00 | 99,500.00 | 93,400.00 | 94,900.00 | 94,900.00 | 589,886 |
| 14 mar 2024 | 100,200.00 | 101,500.00 | 98,200.00 | 101,400.00 | 101,400.00 | 443,284 |
| 13 mar 2024 | 96,700.00 | 100,400.00 | 96,000.00 | 99,800.00 | 99,800.00 | 270,025 |
| 12 mar 2024 | 98,600.00 | 99,200.00 | 95,300.00 | 95,300.00 | 95,300.00 | 151,310 |
| 11 mar 2024 | 94,300.00 | 99,200.00 | 94,300.00 | 97,300.00 | 97,300.00 | 257,359 |
| 08 mar 2024 | 98,300.00 | 98,300.00 | 94,800.00 | 95,200.00 | 95,200.00 | 294,300 |
| 07 mar 2024 | 94,300.00 | 97,900.00 | 93,900.00 | 97,300.00 | 97,300.00 | 223,645 |
| 06 mar 2024 | 93,500.00 | 95,500.00 | 93,100.00 | 94,300.00 | 94,300.00 | 171,931 |
| 05 mar 2024 | 93,800.00 | 95,600.00 | 93,100.00 | 93,600.00 | 93,600.00 | 205,279 |
| 04 mar 2024 | 93,500.00 | 96,400.00 | 92,700.00 | 95,000.00 | 95,000.00 | 282,387 |
| 29 feb 2024 | 93,700.00 | 95,000.00 | 93,000.00 | 93,700.00 | 93,700.00 | 390,728 |
| 28 feb 2024 | 92,500.00 | 96,500.00 | 91,200.00 | 94,700.00 | 94,700.00 | 409,867 |
| 27 feb 2024 | 94,400.00 | 94,500.00 | 92,200.00 | 93,400.00 | 93,400.00 | 230,955 |
| 26 feb 2024 | 100,600.00 | 100,600.00 | 92,700.00 | 93,900.00 | 93,900.00 | 604,229 |
| 23 feb 2024 | 99,100.00 | 102,700.00 | 99,100.00 | 101,500.00 | 101,500.00 | 438,973 |
| 22 feb 2024 | 99,900.00 | 100,100.00 | 97,700.00 | 99,000.00 | 99,000.00 | 314,203 |
| 21 feb 2024 | 100,600.00 | 102,200.00 | 98,600.00 | 101,000.00 | 101,000.00 | 335,960 |
| 20 feb 2024 | 102,900.00 | 103,300.00 | 96,700.00 | 101,600.00 | 101,600.00 | 637,308 |
| 19 feb 2024 | 98,000.00 | 103,600.00 | 96,800.00 | 103,500.00 | 103,500.00 | 808,969 |
| 16 feb 2024 | 93,300.00 | 96,500.00 | 92,800.00 | 96,500.00 | 96,500.00 | 325,404 |
| 15 feb 2024 | 92,800.00 | 93,500.00 | 91,700.00 | 93,200.00 | 93,200.00 | 268,657 |
| 14 feb 2024 | 91,800.00 | 93,500.00 | 91,600.00 | 92,000.00 | 92,000.00 | 249,458 |
| 13 feb 2024 | 93,900.00 | 94,900.00 | 92,300.00 | 93,000.00 | 93,000.00 | 424,591 |
| 08 feb 2024 | 92,900.00 | 94,500.00 | 92,600.00 | 94,000.00 | 94,000.00 | 412,281 |
| 07 feb 2024 | 90,000.00 | 94,200.00 | 89,300.00 | 93,900.00 | 93,900.00 | 861,867 |
| 06 feb 2024 | 90,300.00 | 91,800.00 | 88,900.00 | 90,200.00 | 90,200.00 | 363,460 |
| 05 feb 2024 | 91,000.00 | 92,700.00 | 88,500.00 | 91,200.00 | 91,200.00 | 667,586 |
| 02 feb 2024 | 89,900.00 | 92,400.00 | 86,400.00 | 92,100.00 | 92,100.00 | 972,696 |
| 01 feb 2024 | 81,800.00 | 93,700.00 | 81,200.00 | 88,100.00 | 88,100.00 | 1,805,465 |
| 31 ene 2024 | 77,500.00 | 82,700.00 | 76,800.00 | 82,000.00 | 82,000.00 | 1,310,120 |
| 30 ene 2024 | 77,500.00 | 79,900.00 | 77,000.00 | 77,700.00 | 77,700.00 | 840,371 |
| 29 ene 2024 | 74,000.00 | 76,700.00 | 73,500.00 | 75,800.00 | 75,800.00 | 474,271 |
| 26 ene 2024 | 73,300.00 | 74,300.00 | 73,200.00 | 73,700.00 | 73,700.00 | 174,559 |
| 25 ene 2024 | 73,000.00 | 74,100.00 | 72,800.00 | 73,600.00 | 73,600.00 | 590,749 |
| 24 ene 2024 | 73,000.00 | 73,500.00 | 72,600.00 | 73,000.00 | 73,000.00 | 307,856 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.