U.S. markets open in 5 minutes
F S&P 500
5,263.00 +16.75 (+0.32%) F Dow Jones
39,762.00 +120.00 (+0.30%) F Nasdaq
18,321.75 +66.75 (+0.37%) E-mini Russell 2000 Index Futur
2,087.10 +19.20 (+0.93%) Petróleo
78.83 +0.57 (+0.73%) Oro
2,354.10 -20.90 (-0.88%)
LG Energy Solution, Ltd. (373220.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 384,000.00 | 384,500.00 | 379,000.00 | 381,500.00 | 381,500.00 | 125,868 |
| 10 may 2024 | 390,500.00 | 390,500.00 | 383,500.00 | 383,500.00 | 383,500.00 | 115,093 |
| 09 may 2024 | 390,000.00 | 393,000.00 | 383,000.00 | 388,500.00 | 388,500.00 | 239,286 |
| 08 may 2024 | 391,000.00 | 395,000.00 | 387,500.00 | 393,000.00 | 393,000.00 | 144,291 |
| 07 may 2024 | 394,500.00 | 397,000.00 | 390,500.00 | 391,500.00 | 391,500.00 | 117,367 |
| 03 may 2024 | 391,000.00 | 394,000.00 | 387,000.00 | 391,000.00 | 391,000.00 | 121,565 |
| 02 may 2024 | 385,000.00 | 392,000.00 | 381,000.00 | 389,000.00 | 389,000.00 | 121,266 |
| 30 abr 2024 | 382,500.00 | 390,000.00 | 382,500.00 | 389,000.00 | 389,000.00 | 276,918 |
| 29 abr 2024 | 375,000.00 | 378,500.00 | 372,000.00 | 378,500.00 | 378,500.00 | 150,391 |
| 26 abr 2024 | 373,000.00 | 375,000.00 | 367,500.00 | 372,000.00 | 372,000.00 | 143,701 |
| 25 abr 2024 | 380,000.00 | 381,000.00 | 372,000.00 | 372,500.00 | 372,500.00 | 176,196 |
| 24 abr 2024 | 380,500.00 | 389,500.00 | 378,000.00 | 385,000.00 | 385,000.00 | 241,390 |
| 23 abr 2024 | 377,000.00 | 379,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 121,904 |
| 22 abr 2024 | 373,000.00 | 378,500.00 | 369,000.00 | 378,500.00 | 378,500.00 | 144,221 |
| 19 abr 2024 | 372,000.00 | 372,000.00 | 364,500.00 | 367,000.00 | 367,000.00 | 143,664 |
| 18 abr 2024 | 364,000.00 | 378,500.00 | 364,000.00 | 377,000.00 | 377,000.00 | 156,443 |
| 17 abr 2024 | 366,000.00 | 372,000.00 | 364,000.00 | 364,500.00 | 364,500.00 | 99,287 |
| 16 abr 2024 | 368,000.00 | 372,500.00 | 366,000.00 | 366,000.00 | 366,000.00 | 119,203 |
| 15 abr 2024 | 367,000.00 | 377,000.00 | 365,500.00 | 373,000.00 | 373,000.00 | 106,708 |
| 12 abr 2024 | 380,000.00 | 381,500.00 | 371,500.00 | 371,500.00 | 371,500.00 | 172,629 |
| 11 abr 2024 | 368,500.00 | 380,000.00 | 365,000.00 | 380,000.00 | 380,000.00 | 341,170 |
| 09 abr 2024 | 376,500.00 | 382,500.00 | 372,500.00 | 374,000.00 | 374,000.00 | 180,102 |
| 08 abr 2024 | 374,000.00 | 375,500.00 | 358,000.00 | 373,000.00 | 373,000.00 | 307,183 |
| 05 abr 2024 | 375,500.00 | 380,000.00 | 373,000.00 | 376,000.00 | 376,000.00 | 152,154 |
| 04 abr 2024 | 379,500.00 | 384,000.00 | 376,000.00 | 379,500.00 | 379,500.00 | 175,633 |
| 03 abr 2024 | 391,500.00 | 391,500.00 | 376,000.00 | 376,000.00 | 376,000.00 | 365,852 |
| 02 abr 2024 | 395,500.00 | 400,000.00 | 392,500.00 | 393,000.00 | 393,000.00 | 163,860 |
| 01 abr 2024 | 395,000.00 | 398,500.00 | 392,500.00 | 395,500.00 | 395,500.00 | 105,333 |
| 29 mar 2024 | 401,500.00 | 402,500.00 | 393,000.00 | 395,000.00 | 395,000.00 | 200,531 |
| 28 mar 2024 | 410,000.00 | 411,000.00 | 401,000.00 | 401,500.00 | 401,500.00 | 183,993 |
| 27 mar 2024 | 406,000.00 | 412,500.00 | 404,500.00 | 409,000.00 | 409,000.00 | 138,182 |
| 26 mar 2024 | 417,000.00 | 417,500.00 | 405,500.00 | 406,000.00 | 406,000.00 | 198,659 |
| 25 mar 2024 | 416,500.00 | 417,000.00 | 412,000.00 | 414,500.00 | 414,500.00 | 162,037 |
| 22 mar 2024 | 410,500.00 | 415,500.00 | 409,000.00 | 413,500.00 | 413,500.00 | 136,480 |
| 21 mar 2024 | 409,500.00 | 414,000.00 | 409,000.00 | 413,500.00 | 413,500.00 | 154,423 |
| 20 mar 2024 | 405,000.00 | 410,000.00 | 404,000.00 | 407,500.00 | 407,500.00 | 114,805 |
| 19 mar 2024 | 412,000.00 | 412,000.00 | 402,000.00 | 403,000.00 | 403,000.00 | 118,968 |
| 18 mar 2024 | 402,000.00 | 408,500.00 | 401,000.00 | 407,500.00 | 407,500.00 | 134,399 |
| 15 mar 2024 | 407,000.00 | 410,000.00 | 398,500.00 | 398,500.00 | 398,500.00 | 247,909 |
| 14 mar 2024 | 416,500.00 | 417,000.00 | 405,000.00 | 416,000.00 | 416,000.00 | 306,911 |
| 13 mar 2024 | 419,500.00 | 422,000.00 | 415,000.00 | 418,500.00 | 418,500.00 | 212,299 |
| 12 mar 2024 | 404,500.00 | 420,000.00 | 404,500.00 | 419,500.00 | 419,500.00 | 381,220 |
| 11 mar 2024 | 402,500.00 | 407,000.00 | 399,000.00 | 400,500.00 | 400,500.00 | 104,044 |
| 08 mar 2024 | 403,500.00 | 406,500.00 | 399,500.00 | 402,500.00 | 402,500.00 | 162,446 |
| 07 mar 2024 | 391,000.00 | 402,000.00 | 387,500.00 | 399,500.00 | 399,500.00 | 199,901 |
| 06 mar 2024 | 386,500.00 | 391,000.00 | 386,000.00 | 387,000.00 | 387,000.00 | 118,343 |
| 05 mar 2024 | 396,000.00 | 398,500.00 | 387,000.00 | 387,500.00 | 387,500.00 | 240,864 |
| 04 mar 2024 | 401,000.00 | 406,000.00 | 398,500.00 | 398,500.00 | 398,500.00 | 170,895 |
| 29 feb 2024 | 399,000.00 | 407,000.00 | 394,000.00 | 401,500.00 | 401,500.00 | 355,999 |
| 28 feb 2024 | 403,500.00 | 408,500.00 | 399,500.00 | 400,500.00 | 400,500.00 | 133,998 |
| 27 feb 2024 | 413,500.00 | 417,000.00 | 400,500.00 | 403,500.00 | 403,500.00 | 138,018 |
| 26 feb 2024 | 402,500.00 | 414,000.00 | 402,000.00 | 409,500.00 | 409,500.00 | 142,484 |
| 23 feb 2024 | 411,500.00 | 411,500.00 | 402,000.00 | 402,000.00 | 402,000.00 | 146,754 |
| 22 feb 2024 | 410,000.00 | 415,500.00 | 405,000.00 | 408,500.00 | 408,500.00 | 177,713 |
| 21 feb 2024 | 402,500.00 | 408,000.00 | 398,000.00 | 407,000.00 | 407,000.00 | 153,418 |
| 20 feb 2024 | 397,500.00 | 404,500.00 | 392,000.00 | 404,000.00 | 404,000.00 | 157,923 |
| 19 feb 2024 | 412,000.00 | 412,500.00 | 395,500.00 | 397,500.00 | 397,500.00 | 289,496 |
| 16 feb 2024 | 401,500.00 | 412,000.00 | 401,000.00 | 410,000.00 | 410,000.00 | 354,959 |
| 15 feb 2024 | 393,500.00 | 397,500.00 | 389,000.00 | 393,000.00 | 393,000.00 | 192,353 |
| 14 feb 2024 | 390,000.00 | 390,000.00 | 380,000.00 | 388,000.00 | 388,000.00 | 184,384 |
| 13 feb 2024 | 395,000.00 | 395,500.00 | 390,000.00 | 393,500.00 | 393,500.00 | 178,139 |
| 08 feb 2024 | 397,500.00 | 397,500.00 | 386,500.00 | 394,000.00 | 394,000.00 | 314,399 |
| 07 feb 2024 | 382,000.00 | 394,000.00 | 382,000.00 | 386,000.00 | 386,000.00 | 244,380 |
| 06 feb 2024 | 385,000.00 | 387,500.00 | 376,000.00 | 377,000.00 | 377,000.00 | 196,337 |
| 05 feb 2024 | 389,000.00 | 393,000.00 | 385,500.00 | 389,000.00 | 389,000.00 | 210,367 |
| 02 feb 2024 | 384,500.00 | 392,500.00 | 381,500.00 | 387,500.00 | 387,500.00 | 261,741 |
| 01 feb 2024 | 378,000.00 | 383,000.00 | 373,000.00 | 381,500.00 | 381,500.00 | 232,165 |
| 31 ene 2024 | 379,000.00 | 387,500.00 | 377,000.00 | 381,000.00 | 381,000.00 | 212,973 |
| 30 ene 2024 | 382,500.00 | 387,500.00 | 373,000.00 | 375,000.00 | 375,000.00 | 222,999 |
| 29 ene 2024 | 385,000.00 | 387,000.00 | 377,500.00 | 377,500.00 | 377,500.00 | 216,167 |
| 26 ene 2024 | 364,000.00 | 392,000.00 | 362,000.00 | 381,000.00 | 381,000.00 | 331,129 |
| 25 ene 2024 | 375,000.00 | 375,500.00 | 363,000.00 | 368,000.00 | 368,000.00 | 317,036 |
| 24 ene 2024 | 372,500.00 | 385,000.00 | 370,500.00 | 380,500.00 | 380,500.00 | 218,985 |
| 23 ene 2024 | 370,500.00 | 379,000.00 | 370,500.00 | 373,500.00 | 373,500.00 | 170,955 |
| 22 ene 2024 | 383,500.00 | 387,000.00 | 371,500.00 | 372,000.00 | 372,000.00 | 214,410 |
| 19 ene 2024 | 390,500.00 | 397,000.00 | 378,500.00 | 383,500.00 | 383,500.00 | 263,399 |
| 18 ene 2024 | 390,000.00 | 399,000.00 | 387,000.00 | 390,500.00 | 390,500.00 | 190,739 |
| 17 ene 2024 | 400,000.00 | 400,500.00 | 387,000.00 | 390,000.00 | 390,000.00 | 263,868 |
| 16 ene 2024 | 396,500.00 | 404,000.00 | 394,500.00 | 400,500.00 | 400,500.00 | 246,497 |
| 15 ene 2024 | 409,000.00 | 409,500.00 | 403,000.00 | 399,500.00 | 399,500.00 | 38,535 |
| 12 ene 2024 | 415,000.00 | 415,500.00 | 409,000.00 | 413,000.00 | 413,000.00 | 151,154 |
| 11 ene 2024 | 409,500.00 | 420,000.00 | 409,500.00 | 415,500.00 | 415,500.00 | 234,974 |
| 10 ene 2024 | 417,500.00 | 417,500.00 | 405,500.00 | 410,500.00 | 410,500.00 | 195,832 |
| 09 ene 2024 | 419,500.00 | 419,500.00 | 415,000.00 | 417,500.00 | 417,500.00 | 141,094 |
| 08 ene 2024 | 419,500.00 | 419,500.00 | 414,500.00 | 415,000.00 | 415,000.00 | 112,716 |
| 05 ene 2024 | 416,500.00 | 420,500.00 | 414,500.00 | 416,000.00 | 416,000.00 | 138,131 |
| 04 ene 2024 | 414,000.00 | 419,000.00 | 410,000.00 | 419,000.00 | 419,000.00 | 131,106 |
| 03 ene 2024 | 425,500.00 | 426,000.00 | 416,000.00 | 416,000.00 | 416,000.00 | 196,510 |
| 02 ene 2024 | 425,000.00 | 429,500.00 | 422,000.00 | 429,500.00 | 429,500.00 | 152,929 |
| 28 dic 2023 | 421,500.00 | 427,500.00 | 421,000.00 | 427,500.00 | 427,500.00 | 190,673 |
| 27 dic 2023 | 417,000.00 | 422,000.00 | 417,000.00 | 421,000.00 | 421,000.00 | 130,675 |
| 26 dic 2023 | 423,500.00 | 423,500.00 | 415,000.00 | 415,500.00 | 415,500.00 | 150,973 |
| 22 dic 2023 | 425,500.00 | 425,500.00 | 419,000.00 | 419,500.00 | 419,500.00 | 181,449 |
| 21 dic 2023 | 428,500.00 | 430,000.00 | 421,000.00 | 423,000.00 | 423,000.00 | 198,534 |
| 20 dic 2023 | 429,000.00 | 434,000.00 | 428,000.00 | 432,500.00 | 432,500.00 | 243,818 |
| 19 dic 2023 | 422,000.00 | 428,000.00 | 419,000.00 | 426,000.00 | 426,000.00 | 195,288 |
| 18 dic 2023 | 429,500.00 | 430,000.00 | 422,000.00 | 422,000.00 | 422,000.00 | 207,795 |
| 15 dic 2023 | 426,500.00 | 431,000.00 | 422,000.00 | 422,000.00 | 422,000.00 | 341,008 |
| 14 dic 2023 | 419,500.00 | 422,500.00 | 415,000.00 | 422,500.00 | 422,500.00 | 330,547 |
| 13 dic 2023 | 423,000.00 | 424,500.00 | 409,500.00 | 410,000.00 | 410,000.00 | 260,657 |
| *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.