LG Corp. - 003550.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	73,700	73,000	73,000	73,900	72,800	204,060
August 14, 2025	74,300	74,700	74,700	75,100	74,100	345,846
August 13, 2025	74,400	74,600	74,600	75,000	73,600	282,979
August 12, 2025	75,300	74,100	74,100	76,000	74,100	287,032
August 11, 2025	76,900	76,000	76,000	76,900	75,200	161,455
August 08, 2025	76,700	77,000	77,000	77,300	76,500	142,412
August 07, 2025	77,600	77,000	77,000	77,900	76,500	160,327
August 06, 2025	77,100	77,600	77,600	78,700	77,100	147,074
August 05, 2025	77,000	77,500	77,500	78,200	76,900	259,367
August 04, 2025	75,300	77,000	77,000	77,300	75,200	213,287
August 01, 2025	78,200	75,100	75,100	78,300	75,100	277,439
July 31, 2025	79,200	79,200	79,200	80,000	78,800	223,648
July 30, 2025	78,700	79,100	79,100	79,800	78,700	200,350
July 29, 2025	77,900	79,400	79,400	79,500	77,500	158,712
July 28, 2025	79,100	78,600	78,600	79,700	77,800	169,384
July 25, 2025	78,500	79,400	79,400	80,100	78,400	167,876
July 24, 2025	80,100	79,200	79,200	81,000	79,200	267,267
July 23, 2025	80,800	80,100	80,100	81,600	79,200	317,368
July 22, 2025	80,000	79,900	79,900	80,600	79,600	243,500
July 21, 2025	80,700	80,100	80,100	81,000	79,700	243,185
July 18, 2025	81,700	80,700	80,700	82,300	80,100	216,680
July 17, 2025	83,500	82,100	82,100	83,500	81,000	219,622
July 16, 2025	81,500	82,700	82,700	84,500	81,400	339,395
July 15, 2025	82,000	82,300	82,300	82,800	81,400	294,680
July 14, 2025	81,700	82,800	82,800	84,400	81,600	284,775
July 11, 2025	83,400	82,500	82,500	84,200	82,400	199,411
July 10, 2025	82,600	84,000	84,000	84,300	81,800	406,704
July 09, 2025	78,500	82,200	82,200	82,800	78,200	508,465
July 08, 2025	78,500	78,900	78,900	79,500	77,500	663,696
July 07, 2025	78,800	79,600	79,600	80,200	78,100	163,876
July 04, 2025	83,100	79,900	79,900	83,200	79,800	223,487
July 03, 2025	83,300	83,500	83,500	84,700	82,100	309,316
July 02, 2025	82,800	82,200	82,200	83,600	80,600	256,562
July 01, 2025	81,400	83,000	83,000	85,900	81,400	621,623
June 30, 2025	80,400	79,600	79,600	81,500	79,100	312,042
June 27, 2025	80,500	79,700	79,700	81,600	79,300	265,849
June 26, 2025	83,700	81,400	81,400	83,800	80,300	415,548
June 25, 2025	86,100	84,000	84,000	86,600	83,500	444,346
June 24, 2025	90,200	84,900	84,900	91,700	83,800	1.05M
June 23, 2025	76,800	81,800	81,800	84,400	75,700	1.17M
June 20, 2025	75,300	77,500	77,500	78,400	75,000	493,328
June 19, 2025	75,800	75,300	75,300	76,900	74,600	178,623
June 18, 2025	74,000	76,000	76,000	76,200	73,700	285,258
June 17, 2025	75,100	75,000	75,000	76,400	74,300	186,598
June 16, 2025	74,800	75,600	75,600	75,800	73,800	210,903
June 13, 2025	75,200	74,800	74,800	76,000	74,600	279,741
June 12, 2025	75,300	75,600	75,600	76,300	74,900	407,052
June 11, 2025	74,600	75,200	75,200	76,100	74,500	168,492
June 10, 2025	76,500	74,600	74,600	76,600	73,900	345,801
June 09, 2025	76,000	75,700	75,700	77,900	75,300	437,702
June 05, 2025	75,500	74,100	74,100	75,900	73,100	464,049
June 04, 2025	72,100	74,000	74,000	75,100	71,900	592,876
June 02, 2025	70,800	70,800	70,800	72,600	70,800	224,672
May 30, 2025	73,600	71,000	71,000	74,200	71,000	704,286
May 29, 2025	71,100	74,400	74,400	74,900	71,000	883,451
May 28, 2025	67,300	69,600	69,600	70,300	66,800	352,858
May 27, 2025	67,400	67,900	67,900	68,100	67,200	190,740
May 26, 2025	67,500	68,200	68,200	68,200	67,100	151,878
May 23, 2025	66,600	67,500	67,500	67,900	66,600	96,761
May 22, 2025	68,200	66,900	66,900	68,700	66,700	182,385

LG Corp. (003550.KS) KSC