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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95,900	98,500	98,500	98,500	95,900	283,922
February 19, 2026	98,000	95,800	95,800	98,200	95,800	289,375
February 13, 2026	95,400	95,700	95,700	96,800	93,300	319,625
February 12, 2026	98,900	96,200	96,200	99,000	95,000	490,043
February 11, 2026	93,900	98,300	98,300	99,800	93,300	768,460
February 10, 2026	92,500	92,900	92,900	94,300	91,400	250,517
February 09, 2026	92,200	91,600	91,600	93,300	90,600	335,634
February 06, 2026	90,300	89,700	89,700	90,600	88,100	344,839
February 05, 2026	93,500	92,800	92,800	95,100	92,000	314,054
February 04, 2026	91,400	93,500	93,500	93,800	90,800	334,998
February 03, 2026	90,400	91,500	91,500	91,500	89,700	294,331
February 02, 2026	91,000	87,900	87,900	91,000	87,400	381,943
January 30, 2026	91,700	91,700	91,700	92,900	90,000	632,858
January 29, 2026	91,300	92,400	92,400	93,300	88,100	557,640
January 28, 2026	91,700	91,400	91,400	92,800	90,500	292,823
January 27, 2026	90,000	91,100	91,100	91,600	88,700	229,716
January 26, 2026	93,700	89,600	89,600	94,000	89,200	392,983
January 23, 2026	89,000	93,300	93,300	94,600	88,800	581,939
January 22, 2026	88,500	88,700	88,700	90,800	88,400	291,679
January 21, 2026	87,900	87,900	87,900	88,400	86,900	219,189
January 20, 2026	89,700	89,200	89,200	90,400	87,200	261,248
January 19, 2026	86,700	89,000	89,000	89,400	85,800	358,764
January 16, 2026	87,700	87,500	87,500	92,400	84,100	982,829
January 15, 2026	83,000	84,800	84,800	85,000	82,800	284,458
January 14, 2026	81,500	82,900	82,900	83,600	80,800	253,036
January 13, 2026	80,400	81,200	81,200	81,200	79,800	244,338
January 12, 2026	80,500	80,000	80,000	80,500	78,600	226,227
January 09, 2026	81,300	80,300	80,300	81,700	79,500	197,295
January 08, 2026	81,600	81,400	81,400	82,100	80,400	407,272
January 07, 2026	83,200	82,200	82,200	83,900	81,500	261,237
January 06, 2026	82,000	84,300	84,300	84,300	82,000	314,012
January 05, 2026	81,300	81,500	81,500	82,700	81,000	188,215
January 02, 2026	81,100	81,000	81,000	81,200	80,200	128,437
December 30, 2025	79,900	80,700	80,700	81,200	79,800	99,115
December 29, 2025	80,300	81,500	81,500	81,500	79,000	127,749
December 26, 2025	82,800	81,500	81,500	82,800	81,500	90,549
December 24, 2025	82,700	82,800	82,800	83,100	82,200	103,138
December 23, 2025	83,100	82,300	82,300	83,700	82,000	102,286
December 22, 2025	82,400	82,800	82,800	82,800	81,800	163,535
December 19, 2025	82,200	81,700	81,700	82,800	80,600	264,514
December 18, 2025	82,500	81,000	81,000	82,800	81,000	187,607
December 17, 2025	85,400	83,900	83,900	85,400	83,300	260,871
December 16, 2025	84,000	84,600	84,600	86,500	83,400	1.16M
December 15, 2025	82,600	83,500	83,500	84,500	82,100	349,183
December 12, 2025	82,400	84,000	84,000	84,300	82,300	343,974
December 11, 2025	83,300	81,700	81,700	83,300	81,600	477,346
December 10, 2025	83,700	82,500	82,500	83,800	82,100	144,504
December 09, 2025	83,500	83,300	83,300	83,700	82,500	251,810
December 08, 2025	85,100	83,300	83,300	85,100	82,900	239,648
December 05, 2025	83,200	85,300	85,300	86,200	83,000	456,410
December 04, 2025	81,000	81,500	81,500	81,500	80,300	230,133
December 03, 2025	80,000	81,400	81,400	82,400	79,800	280,711
December 02, 2025	80,000	80,000	80,000	80,300	79,400	170,280
December 01, 2025	79,900	79,300	79,300	81,500	78,500	204,509
November 28, 2025	79,500	78,800	78,800	80,000	78,300	455,585
November 27, 2025	79,700	78,900	78,900	80,500	78,500	177,591
November 26, 2025	79,700	79,900	79,900	80,600	78,700	231,175
November 25, 2025	79,500	78,400	78,400	80,600	77,700	216,481
November 24, 2025	80,400	77,700	77,700	80,800	77,700	652,266
November 21, 2025	79,900	79,300	79,300	80,000	78,300	214,785

LG Corp. (003550.KS) KSC