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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	82,400	80,600	80,600	82,500	80,600	190,942
November 19, 2025	82,100	80,300	80,300	82,200	79,200	202,086
November 18, 2025	82,500	80,700	80,700	83,900	80,700	247,750
November 17, 2025	84,400	83,600	83,600	85,000	83,200	209,321
November 14, 2025	83,900	82,900	82,900	84,400	82,800	274,992
November 13, 2025	86,300	84,700	84,700	86,400	84,400	395,482
November 12, 2025	85,200	85,400	85,400	86,100	84,300	349,241
November 11, 2025	85,900	83,800	83,800	86,500	83,100	457,305
November 10, 2025	84,200	85,300	85,300	88,000	84,200	577,885
November 07, 2025	85,400	82,100	82,100	85,500	81,200	485,948
November 06, 2025	81,400	86,500	86,500	89,000	80,000	1.14M
November 05, 2025	81,900	79,700	79,700	81,900	77,900	436,013
November 04, 2025	82,500	81,900	81,900	83,000	80,900	322,569
November 03, 2025	80,800	82,400	82,400	82,700	80,500	433,052
October 31, 2025	82,000	80,300	80,300	82,000	79,900	445,058
October 30, 2025	83,100	82,700	82,700	84,200	82,000	297,620
October 29, 2025	85,000	83,400	83,400	85,000	82,000	254,336
October 28, 2025	82,900	83,100	83,100	83,300	81,500	362,138
October 27, 2025	80,700	83,100	83,100	84,000	80,500	448,780
October 24, 2025	81,200	80,200	80,200	81,800	79,400	316,218
October 23, 2025	79,700	80,800	80,800	82,100	79,100	422,245
October 22, 2025	77,500	80,100	80,100	80,500	76,900	356,813
October 21, 2025	78,000	76,800	76,800	78,400	76,600	273,436
October 20, 2025	74,100	76,900	76,900	77,500	73,100	322,271
October 17, 2025	73,500	73,600	73,600	75,000	73,400	346,734
October 16, 2025	72,900	74,100	74,100	74,300	72,900	272,570
October 15, 2025	72,200	72,600	72,600	73,100	72,100	183,049
October 14, 2025	71,000	72,200	72,200	73,000	71,000	322,450
October 13, 2025	71,300	71,600	71,600	71,600	70,100	308,130
October 10, 2025	71,500	71,300	71,300	73,000	71,000	438,841
October 02, 2025	72,000	72,000	72,000	72,600	71,200	570,126
October 01, 2025	71,900	71,300	71,300	72,500	71,000	231,035
September 30, 2025	72,500	72,000	72,000	72,900	71,700	312,788
September 29, 2025	73,400	72,500	72,500	73,800	71,900	306,746
September 26, 2025	73,900	72,700	72,700	74,100	72,300	259,207
September 25, 2025	74,500	74,500	74,500	75,100	74,200	150,789

LG Corp. (003550.KS) KSC