LG Corp. (KRX:003555)
South Korea
· Delayed Price · Currency is KRW 70,000
+1,500 (2.19%)
At close: Dec 5, 2025
LG Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69,000.00 | 70,500.00 | 68,800.00 | 70,000.00 | 70,000.00 | 2.19% | 29,846 |
| Dec 4, 2025 | 68,900.00 | 68,900.00 | 68,000.00 | 68,500.00 | 68,500.00 | - | 5,672 |
| Dec 3, 2025 | 68,100.00 | 68,900.00 | 65,300.00 | 68,500.00 | 68,500.00 | 1.33% | 14,433 |
| Dec 2, 2025 | 67,200.00 | 68,000.00 | 67,000.00 | 67,600.00 | 67,600.00 | 0.60% | 7,035 |
| Dec 1, 2025 | 67,100.00 | 67,700.00 | 66,900.00 | 67,200.00 | 67,200.00 | 0.30% | 6,320 |
| Nov 28, 2025 | 66,100.00 | 67,900.00 | 66,000.00 | 67,000.00 | 67,000.00 | 1.06% | 6,010 |
| Nov 27, 2025 | 67,300.00 | 68,000.00 | 66,300.00 | 66,300.00 | 66,300.00 | -1.34% | 5,130 |
| Nov 26, 2025 | 66,600.00 | 67,300.00 | 66,000.00 | 67,200.00 | 67,200.00 | 1.97% | 9,497 |
| Nov 25, 2025 | 65,800.00 | 66,600.00 | 65,600.00 | 65,900.00 | 65,900.00 | 0.46% | 4,752 |
| Nov 24, 2025 | 66,100.00 | 66,200.00 | 64,500.00 | 65,600.00 | 65,600.00 | -0.61% | 9,051 |
| Nov 21, 2025 | 66,500.00 | 66,500.00 | 65,500.00 | 66,000.00 | 66,000.00 | -1.49% | 6,238 |
| Nov 20, 2025 | 66,200.00 | 67,300.00 | 66,100.00 | 67,000.00 | 67,000.00 | 1.52% | 8,482 |
| Nov 19, 2025 | 66,600.00 | 67,000.00 | 65,500.00 | 66,000.00 | 66,000.00 | -0.75% | 11,495 |
| Nov 18, 2025 | 68,400.00 | 68,400.00 | 66,500.00 | 66,500.00 | 66,500.00 | -2.78% | 10,557 |
| Nov 17, 2025 | 68,000.00 | 69,000.00 | 67,400.00 | 68,400.00 | 68,400.00 | 1.03% | 10,448 |
| Nov 14, 2025 | 68,800.00 | 68,800.00 | 64,600.00 | 67,700.00 | 67,700.00 | -1.60% | 20,315 |
| Nov 13, 2025 | 69,000.00 | 69,200.00 | 68,000.00 | 68,800.00 | 68,800.00 | -0.15% | 15,127 |
| Nov 12, 2025 | 69,000.00 | 69,100.00 | 68,500.00 | 68,900.00 | 68,900.00 | 1.32% | 25,506 |
| Nov 11, 2025 | 69,000.00 | 69,100.00 | 67,500.00 | 68,000.00 | 68,000.00 | -1.45% | 20,851 |
| Nov 10, 2025 | 69,000.00 | 69,100.00 | 67,800.00 | 69,000.00 | 69,000.00 | 3.29% | 34,223 |
| Nov 7, 2025 | 68,000.00 | 68,000.00 | 65,700.00 | 66,800.00 | 66,800.00 | -3.05% | 23,691 |
| Nov 6, 2025 | 65,100.00 | 70,000.00 | 65,100.00 | 68,900.00 | 68,900.00 | 5.84% | 52,207 |
| Nov 5, 2025 | 65,300.00 | 65,800.00 | 63,200.00 | 65,100.00 | 65,100.00 | -0.31% | 14,351 |
| Nov 4, 2025 | 66,300.00 | 66,400.00 | 65,100.00 | 65,300.00 | 65,300.00 | -1.06% | 10,917 |
| Nov 3, 2025 | 65,600.00 | 66,300.00 | 64,900.00 | 66,000.00 | 66,000.00 | 1.69% | 18,043 |
| Oct 31, 2025 | 65,600.00 | 66,100.00 | 64,200.00 | 64,900.00 | 64,900.00 | -1.37% | 7,142 |
| Oct 30, 2025 | 66,400.00 | 66,600.00 | 65,300.00 | 65,800.00 | 65,800.00 | -0.90% | 9,756 |
| Oct 29, 2025 | 66,300.00 | 66,500.00 | 65,600.00 | 66,400.00 | 66,400.00 | - | 12,494 |
| Oct 28, 2025 | 66,200.00 | 66,400.00 | 65,500.00 | 66,400.00 | 66,400.00 | 0.30% | 7,598 |
| Oct 27, 2025 | 65,300.00 | 66,500.00 | 65,300.00 | 66,200.00 | 66,200.00 | 1.38% | 10,810 |
| Oct 24, 2025 | 65,400.00 | 65,600.00 | 64,300.00 | 65,300.00 | 65,300.00 | -0.15% | 17,865 |
| Oct 23, 2025 | 64,900.00 | 65,500.00 | 64,200.00 | 65,400.00 | 65,400.00 | 0.77% | 23,627 |
| Oct 22, 2025 | 63,600.00 | 64,900.00 | 63,400.00 | 64,900.00 | 64,900.00 | 2.20% | 16,729 |
| Oct 21, 2025 | 63,800.00 | 64,000.00 | 63,000.00 | 63,500.00 | 63,500.00 | - | 10,417 |
| Oct 20, 2025 | 62,500.00 | 63,800.00 | 62,200.00 | 63,500.00 | 63,500.00 | 1.60% | 11,792 |
| Oct 17, 2025 | 62,900.00 | 63,200.00 | 62,300.00 | 62,500.00 | 62,500.00 | -0.79% | 10,265 |
| Oct 16, 2025 | 62,700.00 | 63,000.00 | 62,200.00 | 63,000.00 | 63,000.00 | 1.29% | 5,124 |
| Oct 15, 2025 | 61,800.00 | 62,200.00 | 61,800.00 | 62,200.00 | 62,200.00 | 0.65% | 2,123 |
| Oct 14, 2025 | 61,600.00 | 62,300.00 | 61,500.00 | 61,800.00 | 61,800.00 | 0.32% | 5,299 |
| Oct 13, 2025 | 62,300.00 | 62,300.00 | 61,400.00 | 61,600.00 | 61,600.00 | -1.28% | 4,278 |
| Oct 10, 2025 | 63,000.00 | 63,500.00 | 62,300.00 | 62,400.00 | 62,400.00 | - | 9,325 |
| Oct 2, 2025 | 61,900.00 | 62,400.00 | 61,600.00 | 62,400.00 | 62,400.00 | 0.81% | 4,311 |
| Oct 1, 2025 | 62,700.00 | 62,700.00 | 61,700.00 | 61,900.00 | 61,900.00 | -0.48% | 2,397 |
| Sep 30, 2025 | 62,200.00 | 62,800.00 | 62,000.00 | 62,200.00 | 62,200.00 | - | 2,775 |
| Sep 29, 2025 | 61,900.00 | 62,700.00 | 61,900.00 | 62,200.00 | 62,200.00 | 0.48% | 2,305 |
| Sep 26, 2025 | 62,000.00 | 62,200.00 | 61,600.00 | 61,900.00 | 61,900.00 | -0.16% | 4,517 |
| Sep 25, 2025 | 62,300.00 | 62,500.00 | 61,900.00 | 62,000.00 | 62,000.00 | -0.32% | 5,197 |
| Sep 24, 2025 | 62,500.00 | 62,800.00 | 62,000.00 | 62,200.00 | 62,200.00 | -0.48% | 5,910 |
| Sep 23, 2025 | 62,800.00 | 63,200.00 | 62,400.00 | 62,500.00 | 62,500.00 | -0.32% | 3,849 |
| Sep 22, 2025 | 63,200.00 | 63,200.00 | 62,600.00 | 62,700.00 | 62,700.00 | 0.32% | 3,392 |
| Sep 19, 2025 | 62,900.00 | 63,000.00 | 62,300.00 | 62,500.00 | 62,500.00 | -0.64% | 3,760 |
| Sep 18, 2025 | 62,200.00 | 63,000.00 | 62,200.00 | 62,900.00 | 62,900.00 | 1.29% | 3,907 |
| Sep 17, 2025 | 62,100.00 | 62,700.00 | 61,800.00 | 62,100.00 | 62,100.00 | - | 5,697 |
| Sep 16, 2025 | 62,700.00 | 62,700.00 | 62,000.00 | 62,100.00 | 62,100.00 | -0.96% | 6,667 |
| Sep 15, 2025 | 62,300.00 | 63,000.00 | 62,300.00 | 62,700.00 | 62,700.00 | 0.64% | 5,856 |
| Sep 12, 2025 | 63,200.00 | 63,200.00 | 62,200.00 | 62,300.00 | 62,300.00 | -1.11% | 7,792 |
| Sep 11, 2025 | 63,900.00 | 63,900.00 | 62,300.00 | 63,000.00 | 63,000.00 | -1.87% | 12,419 |
| Sep 10, 2025 | 63,900.00 | 64,300.00 | 63,900.00 | 64,200.00 | 63,200.00 | 0.31% | 31,839 |
| Sep 9, 2025 | 63,500.00 | 64,100.00 | 63,500.00 | 64,000.00 | 63,003.12 | 0.79% | 23,163 |
| Sep 8, 2025 | 62,800.00 | 63,800.00 | 62,500.00 | 63,500.00 | 62,510.90 | 1.11% | 15,143 |
| Sep 5, 2025 | 62,800.00 | 62,800.00 | 62,200.00 | 62,800.00 | 61,821.81 | 0.32% | 5,246 |
| Sep 4, 2025 | 62,300.00 | 63,000.00 | 62,200.00 | 62,600.00 | 61,624.92 | 0.48% | 5,039 |
| Sep 3, 2025 | 61,900.00 | 62,700.00 | 61,800.00 | 62,300.00 | 61,329.60 | 0.48% | 2,788 |
| Sep 2, 2025 | 62,000.00 | 62,500.00 | 61,600.00 | 62,000.00 | 61,034.27 | - | 2,774 |
| Sep 1, 2025 | 62,000.00 | 62,200.00 | 61,300.00 | 62,000.00 | 61,034.27 | - | 3,272 |
| Aug 29, 2025 | 61,800.00 | 62,900.00 | 61,500.00 | 62,000.00 | 61,034.27 | 0.81% | 5,312 |
| Aug 28, 2025 | 60,000.00 | 61,600.00 | 59,800.00 | 61,500.00 | 60,542.06 | 2.67% | 9,242 |
| Aug 27, 2025 | 60,300.00 | 60,400.00 | 59,800.00 | 59,900.00 | 58,966.98 | 0.17% | 1,114 |
| Aug 26, 2025 | 60,100.00 | 60,300.00 | 59,800.00 | 59,800.00 | 58,868.54 | -0.50% | 3,430 |
| Aug 25, 2025 | 60,500.00 | 60,500.00 | 59,700.00 | 60,100.00 | 59,163.86 | 0.17% | 25,380 |
| Aug 22, 2025 | 60,700.00 | 60,800.00 | 60,000.00 | 60,000.00 | 59,065.42 | -0.83% | 4,605 |
| Aug 21, 2025 | 60,300.00 | 60,500.00 | 60,000.00 | 60,500.00 | 59,557.63 | 0.83% | 2,520 |
| Aug 20, 2025 | 60,000.00 | 60,100.00 | 59,400.00 | 60,000.00 | 59,065.42 | - | 4,066 |
| Aug 19, 2025 | 60,900.00 | 60,900.00 | 60,000.00 | 60,000.00 | 59,065.42 | -0.17% | 1,751 |
| Aug 18, 2025 | 61,300.00 | 61,300.00 | 59,900.00 | 60,100.00 | 59,163.86 | -1.80% | 6,136 |
| Aug 14, 2025 | 61,700.00 | 61,700.00 | 61,200.00 | 61,200.00 | 60,246.73 | 0.66% | 1,729 |
| Aug 13, 2025 | 62,100.00 | 62,100.00 | 60,300.00 | 60,800.00 | 59,852.96 | -0.65% | 6,359 |
| Aug 12, 2025 | 61,500.00 | 62,100.00 | 61,200.00 | 61,200.00 | 60,246.73 | -0.49% | 2,840 |
| Aug 11, 2025 | 62,000.00 | 62,800.00 | 60,400.00 | 61,500.00 | 60,542.06 | -0.97% | 3,847 |
| Aug 8, 2025 | 62,800.00 | 62,900.00 | 62,000.00 | 62,100.00 | 61,132.71 | -0.32% | 2,157 |
| Aug 7, 2025 | 62,700.00 | 62,700.00 | 62,200.00 | 62,300.00 | 61,329.60 | 0.16% | 934 |
| Aug 6, 2025 | 62,200.00 | 62,900.00 | 62,000.00 | 62,200.00 | 61,231.15 | 0.16% | 3,113 |
| Aug 5, 2025 | 62,200.00 | 62,700.00 | 61,600.00 | 62,100.00 | 61,132.71 | 0.98% | 3,406 |
| Aug 4, 2025 | 62,300.00 | 62,300.00 | 61,000.00 | 61,500.00 | 60,542.06 | 0.33% | 9,835 |
| Aug 1, 2025 | 63,800.00 | 63,900.00 | 61,150.00 | 61,300.00 | 60,345.17 | -2.85% | 9,468 |
| Jul 31, 2025 | 63,500.00 | 63,600.00 | 63,000.00 | 63,100.00 | 62,117.13 | - | 2,858 |
| Jul 30, 2025 | 64,300.00 | 64,300.00 | 63,000.00 | 63,100.00 | 62,117.13 | 0.16% | 2,824 |
| Jul 29, 2025 | 62,400.00 | 63,200.00 | 62,200.00 | 63,000.00 | 62,018.69 | 0.48% | 6,010 |
| Jul 28, 2025 | 63,700.00 | 64,000.00 | 62,600.00 | 62,700.00 | 61,723.36 | -1.57% | 6,753 |
| Jul 25, 2025 | 63,700.00 | 64,200.00 | 63,500.00 | 63,700.00 | 62,707.79 | 0.16% | 7,177 |
| Jul 24, 2025 | 64,000.00 | 64,600.00 | 63,500.00 | 63,600.00 | 62,609.35 | -1.09% | 9,716 |
| Jul 23, 2025 | 63,800.00 | 64,600.00 | 63,700.00 | 64,300.00 | 63,298.44 | 0.78% | 4,435 |
| Jul 22, 2025 | 63,800.00 | 64,100.00 | 63,500.00 | 63,800.00 | 62,806.23 | - | 8,289 |
| Jul 21, 2025 | 64,300.00 | 64,400.00 | 63,500.00 | 63,800.00 | 62,806.23 | -0.78% | 6,416 |
| Jul 18, 2025 | 65,200.00 | 65,200.00 | 63,800.00 | 64,300.00 | 63,298.44 | -1.38% | 11,900 |
| Jul 17, 2025 | 65,400.00 | 65,500.00 | 64,500.00 | 65,200.00 | 64,184.42 | -0.31% | 8,359 |
| Jul 16, 2025 | 66,100.00 | 66,100.00 | 65,200.00 | 65,400.00 | 64,381.31 | -0.91% | 7,738 |
| Jul 15, 2025 | 65,800.00 | 66,100.00 | 65,200.00 | 66,000.00 | 64,971.96 | 0.61% | 19,331 |
| Jul 14, 2025 | 65,000.00 | 66,000.00 | 64,700.00 | 65,600.00 | 64,578.19 | 0.92% | 13,062 |
| Jul 11, 2025 | 65,900.00 | 66,000.00 | 64,900.00 | 65,000.00 | 63,987.54 | -1.52% | 7,578 |