LG Energy Solution, Ltd. - 373220.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	373,000	367,500	367,500	376,000	365,000	168,692
August 21, 2025	379,000	372,500	372,500	382,000	371,000	166,077
August 20, 2025	378,500	377,500	377,500	383,500	375,000	159,172
August 19, 2025	384,000	384,000	384,000	386,500	378,000	114,953
August 18, 2025	392,000	383,000	383,000	393,000	382,500	180,913
August 14, 2025	391,000	394,000	394,000	399,500	391,000	443,484
August 13, 2025	392,500	389,500	389,500	392,500	383,000	169,558
August 12, 2025	384,500	388,500	388,500	394,500	382,500	199,072
August 11, 2025	382,500	389,000	389,000	390,000	380,000	317,685
August 08, 2025	385,000	378,500	378,500	385,500	374,000	274,118
August 07, 2025	387,000	386,500	386,500	390,000	380,500	208,461
August 06, 2025	382,500	384,000	384,000	391,000	379,500	315,634
August 05, 2025	380,500	386,500	386,500	393,500	380,000	457,186
August 04, 2025	379,000	375,500	375,500	381,000	369,000	312,205
August 01, 2025	382,500	373,000	373,000	385,000	371,500	339,780
July 31, 2025	400,500	382,500	382,500	403,000	377,000	694,580
July 30, 2025	390,500	393,000	393,000	397,000	382,500	676,449
July 29, 2025	373,000	392,000	392,000	394,500	370,000	599,752
July 28, 2025	369,500	380,500	380,500	384,000	369,500	716,214
July 25, 2025	363,500	363,500	363,500	366,500	356,500	379,275
July 24, 2025	340,500	368,000	368,000	370,000	340,000	1.04M
July 23, 2025	337,500	336,500	336,500	339,500	330,000	177,219
July 22, 2025	333,000	333,500	333,500	341,500	330,000	308,089
July 21, 2025	324,500	331,000	331,000	333,000	320,000	345,361
July 18, 2025	317,000	322,500	322,500	323,000	317,000	296,971
July 17, 2025	314,500	317,000	317,000	318,500	310,500	155,398
July 16, 2025	315,000	311,000	311,000	315,500	310,500	165,969
July 15, 2025	317,000	316,500	316,500	319,000	314,500	146,272
July 14, 2025	321,000	315,000	315,000	321,000	313,500	191,507
July 11, 2025	316,000	321,500	321,500	326,000	315,000	407,609
July 10, 2025	309,500	318,000	318,000	318,000	307,000	583,717
July 09, 2025	310,000	305,000	305,000	316,000	302,000	260,589
July 08, 2025	314,000	307,000	307,000	318,500	305,000	325,080
July 07, 2025	327,500	315,000	315,000	331,000	306,500	610,772
July 04, 2025	313,000	310,500	310,500	314,500	307,000	237,717
July 03, 2025	304,500	318,500	318,500	325,000	303,000	640,510
July 02, 2025	295,500	302,500	302,500	303,000	291,500	292,735
July 01, 2025	296,500	297,500	297,500	300,000	292,500	226,370
June 30, 2025	290,000	297,000	297,000	297,500	290,000	209,821
June 27, 2025	297,500	288,000	288,000	297,500	287,000	235,482
June 26, 2025	299,000	297,000	297,000	300,500	294,500	162,439
June 25, 2025	301,500	298,000	298,000	301,500	295,000	193,464
June 24, 2025	299,500	300,500	300,500	306,000	298,000	275,626
June 23, 2025	298,500	294,000	294,000	300,000	291,000	193,331
June 20, 2025	291,000	305,000	305,000	306,000	289,500	498,474
June 19, 2025	293,500	291,000	291,000	294,000	289,000	146,199
June 18, 2025	291,500	292,000	292,000	296,500	290,500	179,971
June 17, 2025	298,000	294,000	294,000	301,500	292,000	281,593
June 16, 2025	292,000	293,000	293,000	293,500	288,000	192,457
June 13, 2025	300,000	296,000	296,000	300,000	290,000	375,147
June 12, 2025	292,500	304,000	304,000	304,000	291,000	555,229
June 11, 2025	291,000	292,500	292,500	296,000	289,000	293,153
June 10, 2025	286,500	288,500	288,500	292,000	285,000	213,404
June 09, 2025	291,500	285,000	285,000	291,500	280,500	297,462
June 05, 2025	287,500	291,000	291,000	295,000	284,500	207,656
June 04, 2025	288,000	288,500	288,500	293,000	286,000	214,348
June 02, 2025	290,500	284,500	284,500	291,500	281,500	160,273
May 30, 2025	286,000	286,000	286,000	290,000	283,500	294,003
May 29, 2025	289,000	288,000	288,000	291,000	283,000	189,663
May 28, 2025	276,500	289,000	289,000	290,000	272,500	410,736

LG Energy Solution, Ltd. (373220.KS) KSC