LG Uplus Corp. (KRX:032640)
South Korea
· Delayed Price · Currency is KRW 14,720
-370 (-2.45%)
At close: Mar 9, 2026
LG Uplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,650.00 | 15,350.00 | 14,590.00 | 15,090.00 | 15,090.00 | 0.53% | 1,003,390 |
| Mar 5, 2026 | 15,500.00 | 15,880.00 | 15,010.00 | 15,010.00 | 15,010.00 | 2.95% | 1,555,269 |
| Mar 4, 2026 | 16,160.00 | 16,170.00 | 14,470.00 | 14,580.00 | 14,580.00 | -9.50% | 1,859,731 |
| Mar 3, 2026 | 16,540.00 | 16,790.00 | 16,060.00 | 16,110.00 | 16,110.00 | -2.60% | 1,764,324 |
| Feb 27, 2026 | 17,490.00 | 17,600.00 | 16,540.00 | 16,540.00 | 16,540.00 | -7.13% | 10,438,460 |
| Feb 26, 2026 | 17,260.00 | 17,990.00 | 17,260.00 | 17,810.00 | 17,810.00 | 2.36% | 1,341,350 |
| Feb 25, 2026 | 17,400.00 | 17,600.00 | 17,150.00 | 17,400.00 | 17,400.00 | 0.17% | 821,327 |
| Feb 24, 2026 | 17,310.00 | 17,550.00 | 17,030.00 | 17,370.00 | 17,370.00 | 0.40% | 966,840 |
| Feb 23, 2026 | 17,520.00 | 17,630.00 | 17,100.00 | 17,300.00 | 17,300.00 | -1.14% | 945,870 |
| Feb 20, 2026 | 17,390.00 | 17,680.00 | 17,190.00 | 17,500.00 | 17,500.00 | 1.39% | 889,553 |
| Feb 19, 2026 | 17,350.00 | 17,400.00 | 16,950.00 | 17,260.00 | 17,260.00 | 0.52% | 693,047 |
| Feb 13, 2026 | 17,170.00 | 17,420.00 | 16,740.00 | 17,170.00 | 17,170.00 | - | 1,073,261 |
| Feb 12, 2026 | 16,910.00 | 17,580.00 | 16,720.00 | 17,170.00 | 17,170.00 | 3.56% | 1,607,999 |
| Feb 11, 2026 | 16,200.00 | 16,830.00 | 16,180.00 | 16,580.00 | 16,580.00 | 3.50% | 1,144,682 |
| Feb 10, 2026 | 15,900.00 | 16,240.00 | 15,760.00 | 16,020.00 | 16,020.00 | 1.71% | 599,222 |
| Feb 9, 2026 | 15,740.00 | 15,880.00 | 15,550.00 | 15,750.00 | 15,750.00 | 1.55% | 829,476 |
| Feb 6, 2026 | 15,550.00 | 15,775.00 | 15,140.00 | 15,510.00 | 15,510.00 | -1.08% | 1,561,669 |
| Feb 5, 2026 | 16,180.00 | 16,900.00 | 15,610.00 | 15,680.00 | 15,680.00 | -3.39% | 1,129,330 |
| Feb 4, 2026 | 16,090.00 | 16,310.00 | 16,010.00 | 16,230.00 | 16,230.00 | 1.06% | 908,074 |
| Feb 3, 2026 | 16,010.00 | 16,350.00 | 15,910.00 | 16,060.00 | 16,060.00 | 1.01% | 815,337 |
| Feb 2, 2026 | 16,060.00 | 16,250.00 | 15,700.00 | 15,900.00 | 15,900.00 | -0.63% | 726,009 |
| Jan 30, 2026 | 15,990.00 | 16,470.00 | 15,980.00 | 16,000.00 | 16,000.00 | -0.81% | 2,331,380 |
| Jan 29, 2026 | 15,910.00 | 16,250.00 | 15,750.00 | 16,130.00 | 16,130.00 | 0.69% | 828,411 |
| Jan 28, 2026 | 16,220.00 | 16,220.00 | 15,920.00 | 16,020.00 | 16,020.00 | -1.84% | 831,987 |
| Jan 27, 2026 | 15,390.00 | 16,580.00 | 15,310.00 | 16,320.00 | 16,320.00 | 7.44% | 1,807,402 |
| Jan 26, 2026 | 15,260.00 | 15,430.00 | 15,190.00 | 15,190.00 | 15,190.00 | -0.98% | 651,956 |
| Jan 23, 2026 | 15,360.00 | 15,460.00 | 15,190.00 | 15,340.00 | 15,340.00 | -0.26% | 963,616 |
| Jan 22, 2026 | 15,300.00 | 15,890.00 | 15,300.00 | 15,380.00 | 15,380.00 | -0.26% | 1,247,083 |
| Jan 21, 2026 | 15,410.00 | 15,550.00 | 15,300.00 | 15,420.00 | 15,420.00 | -0.06% | 931,586 |
| Jan 20, 2026 | 15,030.00 | 15,570.00 | 15,020.00 | 15,430.00 | 15,430.00 | 2.46% | 1,014,310 |
| Jan 19, 2026 | 14,900.00 | 15,290.00 | 14,800.00 | 15,060.00 | 15,060.00 | 0.87% | 759,293 |
| Jan 16, 2026 | 15,230.00 | 15,280.00 | 14,920.00 | 14,930.00 | 14,930.00 | -2.03% | 742,297 |
| Jan 15, 2026 | 14,900.00 | 15,250.00 | 14,900.00 | 15,240.00 | 15,240.00 | 1.67% | 1,033,025 |
| Jan 14, 2026 | 15,000.00 | 15,050.00 | 14,810.00 | 14,990.00 | 14,990.00 | 0.07% | 817,752 |
| Jan 13, 2026 | 14,760.00 | 14,990.00 | 14,690.00 | 14,980.00 | 14,980.00 | 2.74% | 1,079,644 |
| Jan 12, 2026 | 14,320.00 | 14,580.00 | 14,210.00 | 14,580.00 | 14,580.00 | 1.60% | 685,973 |
| Jan 9, 2026 | 14,360.00 | 14,430.00 | 14,140.00 | 14,350.00 | 14,350.00 | -0.07% | 673,373 |
| Jan 8, 2026 | 14,290.00 | 14,420.00 | 14,180.00 | 14,360.00 | 14,360.00 | -0.76% | 974,773 |
| Jan 7, 2026 | 14,500.00 | 14,640.00 | 14,210.00 | 14,470.00 | 14,470.00 | -2.10% | 963,575 |
| Jan 6, 2026 | 14,560.00 | 14,780.00 | 14,460.00 | 14,780.00 | 14,780.00 | 1.51% | 698,661 |
| Jan 5, 2026 | 14,490.00 | 14,640.00 | 14,340.00 | 14,560.00 | 14,560.00 | 0.90% | 607,187 |
| Jan 2, 2026 | 14,800.00 | 14,810.00 | 14,360.00 | 14,430.00 | 14,430.00 | -1.97% | 615,046 |
| Dec 30, 2025 | 14,810.00 | 14,840.00 | 14,640.00 | 14,720.00 | 14,720.00 | -0.88% | 545,703 |
| Dec 29, 2025 | 14,910.00 | 14,960.00 | 14,720.00 | 14,850.00 | 14,850.00 | -1.39% | 554,717 |
| Dec 26, 2025 | 15,450.00 | 15,470.00 | 15,040.00 | 15,060.00 | 15,060.00 | -2.78% | 459,824 |
| Dec 24, 2025 | 15,420.00 | 15,520.00 | 15,370.00 | 15,490.00 | 15,490.00 | 0.45% | 320,841 |
| Dec 23, 2025 | 15,250.00 | 15,430.00 | 15,220.00 | 15,420.00 | 15,420.00 | 0.85% | 409,836 |
| Dec 22, 2025 | 15,160.00 | 15,350.00 | 15,060.00 | 15,290.00 | 15,290.00 | 1.06% | 667,157 |
| Dec 19, 2025 | 15,210.00 | 15,270.00 | 15,050.00 | 15,130.00 | 15,130.00 | 0.46% | 782,487 |
| Dec 18, 2025 | 15,460.00 | 15,480.00 | 15,060.00 | 15,060.00 | 15,060.00 | -1.70% | 708,552 |
| Dec 17, 2025 | 15,320.00 | 15,330.00 | 15,150.00 | 15,320.00 | 15,320.00 | 0.59% | 557,345 |
| Dec 16, 2025 | 15,030.00 | 15,390.00 | 15,020.00 | 15,230.00 | 15,230.00 | 1.06% | 1,119,638 |
| Dec 15, 2025 | 15,080.00 | 15,120.00 | 14,880.00 | 15,070.00 | 15,070.00 | -0.13% | 687,706 |
| Dec 12, 2025 | 14,970.00 | 15,090.00 | 14,870.00 | 15,090.00 | 15,090.00 | 1.00% | 860,732 |
| Dec 11, 2025 | 15,300.00 | 15,300.00 | 14,670.00 | 14,940.00 | 14,940.00 | -1.45% | 2,821,377 |
| Dec 10, 2025 | 15,160.00 | 15,260.00 | 15,110.00 | 15,160.00 | 15,160.00 | -0.39% | 533,238 |
| Dec 9, 2025 | 15,210.00 | 15,250.00 | 15,090.00 | 15,220.00 | 15,220.00 | -0.46% | 545,460 |
| Dec 8, 2025 | 15,220.00 | 15,300.00 | 14,880.00 | 15,290.00 | 15,290.00 | -0.07% | 888,386 |
| Dec 5, 2025 | 15,190.00 | 15,390.00 | 15,170.00 | 15,300.00 | 15,300.00 | 0.33% | 580,075 |
| Dec 4, 2025 | 15,190.00 | 15,290.00 | 15,140.00 | 15,250.00 | 15,250.00 | 0.07% | 763,849 |
| Dec 3, 2025 | 15,160.00 | 15,300.00 | 15,140.00 | 15,240.00 | 15,240.00 | 0.53% | 716,007 |
| Dec 2, 2025 | 15,170.00 | 15,240.00 | 15,060.00 | 15,160.00 | 15,160.00 | -0.52% | 791,859 |
| Dec 1, 2025 | 15,060.00 | 15,260.00 | 15,040.00 | 15,240.00 | 15,240.00 | 1.20% | 422,455 |
| Nov 28, 2025 | 15,310.00 | 15,310.00 | 15,000.00 | 15,060.00 | 15,060.00 | -1.12% | 522,554 |
| Nov 27, 2025 | 15,220.00 | 15,340.00 | 15,190.00 | 15,230.00 | 15,230.00 | -0.39% | 291,494 |
| Nov 26, 2025 | 15,000.00 | 15,320.00 | 14,990.00 | 15,290.00 | 15,290.00 | 0.59% | 756,764 |
| Nov 25, 2025 | 16,000.00 | 16,000.00 | 15,110.00 | 15,200.00 | 15,200.00 | -4.58% | 940,266 |
| Nov 24, 2025 | 15,640.00 | 15,930.00 | 15,470.00 | 15,930.00 | 15,930.00 | 2.12% | 1,492,416 |
| Nov 21, 2025 | 15,850.00 | 15,990.00 | 15,450.00 | 15,600.00 | 15,600.00 | -1.14% | 840,011 |
| Nov 20, 2025 | 15,600.00 | 15,790.00 | 15,500.00 | 15,780.00 | 15,780.00 | 0.90% | 650,684 |
| Nov 19, 2025 | 15,270.00 | 15,660.00 | 15,160.00 | 15,640.00 | 15,640.00 | 3.44% | 1,069,515 |
| Nov 18, 2025 | 15,430.00 | 15,600.00 | 14,980.00 | 15,120.00 | 15,120.00 | -2.95% | 924,917 |
| Nov 17, 2025 | 15,480.00 | 15,610.00 | 15,330.00 | 15,580.00 | 15,580.00 | 0.13% | 1,053,949 |
| Nov 14, 2025 | 15,570.00 | 16,050.00 | 15,330.00 | 15,560.00 | 15,560.00 | 1.17% | 797,185 |
| Nov 13, 2025 | 15,410.00 | 15,610.00 | 15,240.00 | 15,380.00 | 15,380.00 | -1.09% | 1,029,340 |
| Nov 12, 2025 | 15,690.00 | 15,800.00 | 15,510.00 | 15,550.00 | 15,550.00 | -0.83% | 598,824 |
| Nov 11, 2025 | 16,030.00 | 16,190.00 | 15,610.00 | 15,680.00 | 15,680.00 | -3.27% | 884,009 |
| Nov 10, 2025 | 15,980.00 | 16,500.00 | 15,880.00 | 16,210.00 | 16,210.00 | 3.18% | 1,636,599 |
| Nov 7, 2025 | 15,540.00 | 15,950.00 | 15,450.00 | 15,710.00 | 15,710.00 | 2.08% | 1,533,908 |
| Nov 6, 2025 | 15,190.00 | 15,400.00 | 14,840.00 | 15,390.00 | 15,390.00 | 2.81% | 1,490,781 |
| Nov 5, 2025 | 14,880.00 | 15,590.00 | 14,690.00 | 14,970.00 | 14,970.00 | 2.89% | 2,140,175 |
| Nov 4, 2025 | 14,460.00 | 14,740.00 | 14,360.00 | 14,550.00 | 14,550.00 | -0.34% | 915,127 |
| Nov 3, 2025 | 15,130.00 | 15,130.00 | 14,400.00 | 14,600.00 | 14,600.00 | -4.20% | 1,152,586 |
| Oct 31, 2025 | 14,960.00 | 15,240.00 | 14,850.00 | 15,240.00 | 15,240.00 | 2.76% | 930,573 |
| Oct 30, 2025 | 15,070.00 | 15,180.00 | 14,820.00 | 14,830.00 | 14,830.00 | -2.75% | 983,408 |
| Oct 29, 2025 | 15,500.00 | 15,500.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.07% | 618,386 |
| Oct 28, 2025 | 15,240.00 | 15,380.00 | 15,160.00 | 15,260.00 | 15,260.00 | -0.20% | 874,422 |
| Oct 27, 2025 | 15,020.00 | 15,290.00 | 14,990.00 | 15,290.00 | 15,290.00 | 0.79% | 642,301 |
| Oct 24, 2025 | 15,010.00 | 15,230.00 | 15,010.00 | 15,170.00 | 15,170.00 | 0.60% | 888,957 |
| Oct 23, 2025 | 14,820.00 | 15,200.00 | 14,820.00 | 15,080.00 | 15,080.00 | 0.67% | 819,234 |
| Oct 22, 2025 | 14,840.00 | 15,000.00 | 14,770.00 | 14,980.00 | 14,980.00 | 0.27% | 658,814 |
| Oct 21, 2025 | 15,030.00 | 15,230.00 | 14,870.00 | 14,940.00 | 14,940.00 | -1.39% | 602,414 |
| Oct 20, 2025 | 14,900.00 | 15,260.00 | 14,890.00 | 15,150.00 | 15,150.00 | 1.61% | 784,203 |
| Oct 17, 2025 | 15,060.00 | 15,230.00 | 14,900.00 | 14,910.00 | 14,910.00 | -1.97% | 1,003,238 |
| Oct 16, 2025 | 15,030.00 | 15,210.00 | 14,900.00 | 15,210.00 | 15,210.00 | 0.26% | 651,731 |
| Oct 15, 2025 | 14,810.00 | 15,260.00 | 14,810.00 | 15,170.00 | 15,170.00 | 2.85% | 1,299,406 |
| Oct 14, 2025 | 14,800.00 | 14,980.00 | 14,550.00 | 14,750.00 | 14,750.00 | -1.21% | 1,628,670 |
| Oct 13, 2025 | 15,300.00 | 15,300.00 | 14,880.00 | 14,930.00 | 14,930.00 | -1.58% | 1,191,390 |
| Oct 10, 2025 | 15,110.00 | 15,250.00 | 14,960.00 | 15,170.00 | 15,170.00 | -0.20% | 1,617,046 |
| Oct 2, 2025 | 15,390.00 | 15,410.00 | 15,050.00 | 15,200.00 | 15,200.00 | -0.85% | 1,519,230 |