034220.KS - LG Display Co., Ltd.
KSE - KSE Delayed price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 15,670.00 | 16,220.00 | 15,500.00 | 16,070.00 | 16,070.00 | 2,051,000 |
| 26 May 2023 | 15,600.00 | 15,820.00 | 15,430.00 | 15,480.00 | 15,480.00 | 1,068,174 |
| 25 May 2023 | 15,610.00 | 15,750.00 | 15,530.00 | 15,570.00 | 15,570.00 | 792,671 |
| 24 May 2023 | 15,740.00 | 15,830.00 | 15,520.00 | 15,690.00 | 15,690.00 | 1,041,296 |
| 23 May 2023 | 16,000.00 | 16,040.00 | 15,730.00 | 15,780.00 | 15,780.00 | 1,002,297 |
| 22 May 2023 | 16,350.00 | 16,360.00 | 15,890.00 | 15,940.00 | 15,940.00 | 1,362,787 |
| 19 May 2023 | 15,940.00 | 16,370.00 | 15,830.00 | 16,350.00 | 16,350.00 | 1,709,167 |
| 18 May 2023 | 15,810.00 | 15,950.00 | 15,620.00 | 15,880.00 | 15,880.00 | 1,225,348 |
| 17 May 2023 | 15,450.00 | 16,100.00 | 15,450.00 | 15,770.00 | 15,770.00 | 3,479,082 |
| 16 May 2023 | 15,110.00 | 15,340.00 | 14,830.00 | 15,200.00 | 15,200.00 | 1,476,096 |
| 15 May 2023 | 14,740.00 | 15,060.00 | 14,690.00 | 14,980.00 | 14,980.00 | 897,141 |
| 12 May 2023 | 14,990.00 | 15,000.00 | 14,660.00 | 14,790.00 | 14,790.00 | 1,229,369 |
| 11 May 2023 | 15,210.00 | 15,290.00 | 14,960.00 | 15,070.00 | 15,070.00 | 880,225 |
| 10 May 2023 | 15,060.00 | 15,250.00 | 14,900.00 | 15,100.00 | 15,100.00 | 707,773 |
| 09 May 2023 | 15,130.00 | 15,220.00 | 15,020.00 | 15,110.00 | 15,110.00 | 737,342 |
| 08 May 2023 | 14,710.00 | 15,160.00 | 14,650.00 | 15,130.00 | 15,130.00 | 1,374,387 |
| 04 May 2023 | 14,700.00 | 14,810.00 | 14,560.00 | 14,630.00 | 14,630.00 | 844,798 |
| 03 May 2023 | 14,930.00 | 14,950.00 | 14,620.00 | 14,760.00 | 14,760.00 | 1,399,493 |
| 02 May 2023 | 14,910.00 | 15,120.00 | 14,840.00 | 15,010.00 | 15,010.00 | 1,038,139 |
| 28 Apr 2023 | 15,220.00 | 15,350.00 | 14,810.00 | 14,840.00 | 14,840.00 | 1,629,766 |
| 27 Apr 2023 | 15,750.00 | 15,920.00 | 14,840.00 | 15,200.00 | 15,200.00 | 3,778,484 |
| 26 Apr 2023 | 16,090.00 | 16,190.00 | 15,530.00 | 15,840.00 | 15,840.00 | 1,940,886 |
| 25 Apr 2023 | 16,350.00 | 16,550.00 | 16,010.00 | 16,200.00 | 16,200.00 | 1,369,886 |
| 24 Apr 2023 | 16,410.00 | 16,500.00 | 15,940.00 | 16,190.00 | 16,190.00 | 1,370,850 |
| 21 Apr 2023 | 15,950.00 | 16,480.00 | 15,810.00 | 16,350.00 | 16,350.00 | 2,006,876 |
| 20 Apr 2023 | 16,080.00 | 16,170.00 | 15,830.00 | 15,920.00 | 15,920.00 | 1,101,895 |
| 19 Apr 2023 | 16,350.00 | 16,440.00 | 16,050.00 | 16,080.00 | 16,080.00 | 1,324,789 |
| 18 Apr 2023 | 16,570.00 | 17,170.00 | 16,310.00 | 16,350.00 | 16,350.00 | 2,848,128 |
| 17 Apr 2023 | 16,540.00 | 16,540.00 | 16,040.00 | 16,250.00 | 16,250.00 | 1,365,343 |
| 14 Apr 2023 | 16,930.00 | 16,940.00 | 16,380.00 | 16,560.00 | 16,560.00 | 2,555,334 |
| 13 Apr 2023 | 16,500.00 | 17,200.00 | 16,300.00 | 16,830.00 | 16,830.00 | 8,351,636 |
| 12 Apr 2023 | 15,550.00 | 16,040.00 | 15,450.00 | 16,010.00 | 16,010.00 | 1,967,432 |
| 11 Apr 2023 | 15,510.00 | 15,640.00 | 15,410.00 | 15,540.00 | 15,540.00 | 950,770 |
| 10 Apr 2023 | 15,700.00 | 15,700.00 | 15,410.00 | 15,580.00 | 15,580.00 | 1,053,968 |
| 07 Apr 2023 | 15,820.00 | 16,030.00 | 15,570.00 | 15,710.00 | 15,710.00 | 1,149,202 |
| 06 Apr 2023 | 15,890.00 | 15,920.00 | 15,610.00 | 15,750.00 | 15,750.00 | 1,182,136 |
| 05 Apr 2023 | 15,400.00 | 16,000.00 | 15,390.00 | 15,990.00 | 15,990.00 | 1,463,371 |
| 04 Apr 2023 | 16,130.00 | 16,250.00 | 15,400.00 | 15,460.00 | 15,460.00 | 2,195,985 |
| 03 Apr 2023 | 16,240.00 | 16,310.00 | 15,590.00 | 16,180.00 | 16,180.00 | 2,588,808 |
| 31 Mar 2023 | 16,390.00 | 16,780.00 | 16,250.00 | 16,430.00 | 16,430.00 | 2,513,461 |
| 30 Mar 2023 | 16,100.00 | 16,390.00 | 15,800.00 | 16,200.00 | 16,200.00 | 2,133,973 |
| 29 Mar 2023 | 16,330.00 | 16,490.00 | 15,700.00 | 16,060.00 | 16,060.00 | 2,922,040 |
| 28 Mar 2023 | 15,230.00 | 16,880.00 | 15,230.00 | 16,270.00 | 16,270.00 | 10,912,671 |
| 27 Mar 2023 | 15,310.00 | 15,350.00 | 14,870.00 | 14,940.00 | 14,940.00 | 890,680 |
| 24 Mar 2023 | 14,660.00 | 15,360.00 | 14,610.00 | 15,250.00 | 15,250.00 | 1,299,168 |
| 23 Mar 2023 | 14,470.00 | 15,000.00 | 14,350.00 | 14,760.00 | 14,760.00 | 939,535 |
| 22 Mar 2023 | 14,350.00 | 14,620.00 | 14,090.00 | 14,560.00 | 14,560.00 | 967,460 |
| 21 Mar 2023 | 14,690.00 | 14,790.00 | 14,180.00 | 14,290.00 | 14,290.00 | 914,327 |
| 20 Mar 2023 | 14,590.00 | 14,900.00 | 14,530.00 | 14,560.00 | 14,560.00 | 650,215 |
| 17 Mar 2023 | 14,310.00 | 14,600.00 | 14,310.00 | 14,540.00 | 14,540.00 | 1,184,968 |
| 16 Mar 2023 | 14,080.00 | 14,270.00 | 13,860.00 | 14,170.00 | 14,170.00 | 946,588 |
| 15 Mar 2023 | 14,430.00 | 14,520.00 | 14,010.00 | 14,090.00 | 14,090.00 | 1,092,368 |
| 14 Mar 2023 | 14,720.00 | 14,950.00 | 14,150.00 | 14,220.00 | 14,220.00 | 1,243,485 |
| 13 Mar 2023 | 14,750.00 | 15,020.00 | 14,600.00 | 14,990.00 | 14,990.00 | 902,222 |
| 10 Mar 2023 | 15,100.00 | 15,100.00 | 14,540.00 | 14,800.00 | 14,800.00 | 1,577,157 |
| 09 Mar 2023 | 15,280.00 | 15,450.00 | 15,200.00 | 15,240.00 | 15,240.00 | 1,175,128 |
| 08 Mar 2023 | 15,060.00 | 15,230.00 | 15,000.00 | 15,200.00 | 15,200.00 | 863,308 |
| 07 Mar 2023 | 15,550.00 | 15,590.00 | 15,220.00 | 15,220.00 | 15,220.00 | 924,785 |
| 06 Mar 2023 | 15,330.00 | 15,530.00 | 15,080.00 | 15,420.00 | 15,420.00 | 1,420,565 |
| 03 Mar 2023 | 15,110.00 | 15,260.00 | 14,940.00 | 15,150.00 | 15,150.00 | 1,058,789 |
| 02 Mar 2023 | 15,230.00 | 15,630.00 | 15,020.00 | 15,050.00 | 15,050.00 | 1,493,368 |
| 28 Feb 2023 | 15,200.00 | 15,650.00 | 15,100.00 | 15,290.00 | 15,290.00 | 1,858,929 |
| 27 Feb 2023 | 15,080.00 | 15,230.00 | 14,970.00 | 15,200.00 | 15,200.00 | 750,531 |
| 24 Feb 2023 | 15,600.00 | 15,630.00 | 15,120.00 | 15,240.00 | 15,240.00 | 6,913 |
| 23 Feb 2023 | 15,720.00 | 16,150.00 | 15,600.00 | 15,700.00 | 15,700.00 | 7,126 |
| 22 Feb 2023 | 16,070.00 | 16,200.00 | 15,550.00 | 15,620.00 | 15,620.00 | 11,159 |
| 21 Feb 2023 | 16,110.00 | 16,590.00 | 16,100.00 | 16,350.00 | 16,350.00 | 5,587 |
| 20 Feb 2023 | 15,200.00 | 16,200.00 | 15,150.00 | 16,070.00 | 16,070.00 | 12,711 |
| 17 Feb 2023 | 15,100.00 | 15,430.00 | 15,070.00 | 15,180.00 | 15,180.00 | 7,803 |
| 16 Feb 2023 | 14,750.00 | 15,300.00 | 14,690.00 | 15,260.00 | 15,260.00 | 6,852 |
| 15 Feb 2023 | 14,700.00 | 14,960.00 | 14,620.00 | 14,660.00 | 14,660.00 | 6,285 |
| 14 Feb 2023 | 14,420.00 | 14,880.00 | 14,420.00 | 14,700.00 | 14,700.00 | 7,075 |
| 13 Feb 2023 | 14,490.00 | 14,500.00 | 14,240.00 | 14,350.00 | 14,350.00 | 6,105 |
| 10 Feb 2023 | 14,290.00 | 14,590.00 | 14,240.00 | 14,440.00 | 14,440.00 | 5,238 |
| 09 Feb 2023 | 14,220.00 | 14,660.00 | 14,140.00 | 14,440.00 | 14,440.00 | 4,106 |
| 08 Feb 2023 | 14,050.00 | 14,470.00 | 13,970.00 | 14,330.00 | 14,330.00 | 6,320 |
| 07 Feb 2023 | 13,730.00 | 14,340.00 | 13,700.00 | 13,780.00 | 13,780.00 | 4,228 |
| 06 Feb 2023 | 14,070.00 | 14,070.00 | 13,780.00 | 13,780.00 | 13,780.00 | 6,028 |
| 03 Feb 2023 | 13,920.00 | 14,170.00 | 13,870.00 | 14,140.00 | 14,140.00 | 6,048 |
| 02 Feb 2023 | 13,980.00 | 14,080.00 | 13,780.00 | 13,930.00 | 13,930.00 | 4,128 |
| 01 Feb 2023 | 13,630.00 | 14,030.00 | 13,620.00 | 13,810.00 | 13,810.00 | 1,890 |
| 31 Jan 2023 | 13,760.00 | 13,970.00 | 13,550.00 | 13,610.00 | 13,610.00 | 4,533 |
| 30 Jan 2023 | 14,130.00 | 14,170.00 | 13,650.00 | 14,180.00 | 14,180.00 | 3,589 |
| 27 Jan 2023 | 13,500.00 | 14,180.00 | 13,310.00 | 13,590.00 | 13,590.00 | 9,080 |
| 26 Jan 2023 | 13,240.00 | 13,670.00 | 13,230.00 | 13,570.00 | 13,570.00 | 5,267 |
| 25 Jan 2023 | 13,280.00 | 13,310.00 | 13,150.00 | 13,240.00 | 13,240.00 | 6,325 |
| 20 Jan 2023 | 13,250.00 | 13,350.00 | 13,200.00 | 13,200.00 | 13,200.00 | 513,649 |
| 19 Jan 2023 | 13,150.00 | 13,350.00 | 13,100.00 | 13,300.00 | 13,300.00 | 538,049 |
| 18 Jan 2023 | 13,300.00 | 13,300.00 | 13,050.00 | 13,200.00 | 13,200.00 | 892,081 |
| 17 Jan 2023 | 13,350.00 | 13,400.00 | 13,050.00 | 13,300.00 | 13,300.00 | 814,083 |
| 16 Jan 2023 | 13,150.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1,121,787 |
| 13 Jan 2023 | 13,050.00 | 13,600.00 | 13,050.00 | 13,100.00 | 13,100.00 | 2,104,960 |
| 12 Jan 2023 | 13,050.00 | 13,100.00 | 12,650.00 | 12,900.00 | 12,900.00 | 2,735,388 |
| 11 Jan 2023 | 13,450.00 | 13,600.00 | 12,900.00 | 13,050.00 | 13,050.00 | 2,325,220 |
| 10 Jan 2023 | 13,400.00 | 13,600.00 | 13,300.00 | 13,450.00 | 13,450.00 | 926,071 |
| 09 Jan 2023 | 13,450.00 | 13,500.00 | 13,200.00 | 13,450.00 | 13,450.00 | 775,445 |
| 06 Jan 2023 | 12,900.00 | 13,500.00 | 12,850.00 | 13,250.00 | 13,250.00 | 1,120,308 |
| 05 Jan 2023 | 13,000.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1,003,176 |
| 04 Jan 2023 | 12,550.00 | 13,250.00 | 12,500.00 | 13,000.00 | 13,000.00 | 1,483,621 |
| 03 Jan 2023 | 12,450.00 | 12,700.00 | 12,100.00 | 12,600.00 | 12,600.00 | 1,351,273 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.