LG Uplus Corp. (KRX:032640)
South Korea
· Delayed Price · Currency is KRW 16,080
-390 (-2.37%)
Apr 29, 2026, 2:40 PM KST
LG Uplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,390.00 | 16,550.00 | 16,350.00 | 16,470.00 | 16,470.00 | 0.24% | 673,465 |
| Apr 27, 2026 | 16,670.00 | 16,770.00 | 16,400.00 | 16,430.00 | 16,430.00 | -1.02% | 675,256 |
| Apr 24, 2026 | 16,720.00 | 16,780.00 | 16,470.00 | 16,600.00 | 16,600.00 | -0.84% | 552,044 |
| Apr 23, 2026 | 17,100.00 | 17,110.00 | 16,410.00 | 16,740.00 | 16,740.00 | 0.06% | 856,764 |
| Apr 22, 2026 | 17,220.00 | 17,260.00 | 16,630.00 | 16,730.00 | 16,730.00 | -3.91% | 1,075,591 |
| Apr 21, 2026 | 17,410.00 | 17,570.00 | 17,200.00 | 17,410.00 | 17,410.00 | - | 665,461 |
| Apr 20, 2026 | 17,850.00 | 17,850.00 | 17,410.00 | 17,410.00 | 17,410.00 | -1.08% | 517,306 |
| Apr 17, 2026 | 17,240.00 | 17,680.00 | 17,150.00 | 17,600.00 | 17,600.00 | 2.74% | 587,701 |
| Apr 16, 2026 | 17,380.00 | 17,790.00 | 17,050.00 | 17,130.00 | 17,130.00 | -1.44% | 1,106,533 |
| Apr 15, 2026 | 17,940.00 | 17,970.00 | 17,300.00 | 17,380.00 | 17,380.00 | -0.52% | 971,406 |
| Apr 14, 2026 | 17,400.00 | 18,500.00 | 17,390.00 | 17,470.00 | 17,470.00 | 0.69% | 1,572,983 |
| Apr 13, 2026 | 17,030.00 | 17,530.00 | 16,950.00 | 17,350.00 | 17,350.00 | -0.34% | 1,097,733 |
| Apr 10, 2026 | 16,260.00 | 17,410.00 | 16,260.00 | 17,410.00 | 17,410.00 | 7.54% | 1,516,165 |
| Apr 9, 2026 | 16,140.00 | 16,700.00 | 16,140.00 | 16,190.00 | 16,190.00 | 0.37% | 1,090,239 |
| Apr 8, 2026 | 16,450.00 | 16,540.00 | 16,000.00 | 16,130.00 | 16,130.00 | 1.57% | 986,249 |
| Apr 7, 2026 | 15,510.00 | 15,900.00 | 15,500.00 | 15,880.00 | 15,880.00 | 1.73% | 596,703 |
| Apr 6, 2026 | 15,360.00 | 15,680.00 | 15,330.00 | 15,610.00 | 15,610.00 | 1.83% | 488,168 |
| Apr 3, 2026 | 15,540.00 | 15,680.00 | 15,230.00 | 15,330.00 | 15,330.00 | -1.10% | 725,089 |
| Apr 2, 2026 | 15,700.00 | 15,980.00 | 15,390.00 | 15,500.00 | 15,500.00 | -0.90% | 1,088,250 |
| Apr 1, 2026 | 16,000.00 | 16,000.00 | 15,280.00 | 15,640.00 | 15,640.00 | 0.71% | 1,210,412 |
| Mar 31, 2026 | 15,210.00 | 15,900.00 | 15,140.00 | 15,530.00 | 15,530.00 | 0.84% | 1,289,659 |
| Mar 30, 2026 | 15,220.00 | 15,580.00 | 15,100.00 | 15,400.00 | 15,400.00 | -4.35% | 1,116,219 |
| Mar 27, 2026 | 15,810.00 | 16,370.00 | 15,430.00 | 16,100.00 | 15,690.00 | 0.94% | 1,634,597 |
| Mar 26, 2026 | 15,780.00 | 16,120.00 | 15,550.00 | 15,950.00 | 15,543.82 | 2.24% | 955,469 |
| Mar 25, 2026 | 15,530.00 | 15,760.00 | 15,440.00 | 15,600.00 | 15,202.73 | 2.16% | 892,685 |
| Mar 24, 2026 | 15,550.00 | 15,550.00 | 15,090.00 | 15,270.00 | 14,881.14 | 0.93% | 741,188 |
| Mar 23, 2026 | 15,360.00 | 15,450.00 | 15,080.00 | 15,130.00 | 14,744.70 | -4.36% | 1,008,828 |
| Mar 20, 2026 | 15,520.00 | 16,000.00 | 15,520.00 | 15,820.00 | 15,417.13 | 1.28% | 3,319,705 |
| Mar 19, 2026 | 15,210.00 | 15,620.00 | 15,200.00 | 15,620.00 | 15,222.22 | 1.03% | 1,239,865 |
| Mar 18, 2026 | 15,850.00 | 15,850.00 | 15,370.00 | 15,460.00 | 15,066.30 | -2.15% | 1,067,468 |
| Mar 17, 2026 | 15,240.00 | 15,800.00 | 15,190.00 | 15,800.00 | 15,397.64 | 3.95% | 972,229 |
| Mar 16, 2026 | 14,980.00 | 15,320.00 | 14,890.00 | 15,200.00 | 14,812.92 | 1.67% | 1,069,564 |
| Mar 13, 2026 | 14,900.00 | 15,250.00 | 14,900.00 | 14,950.00 | 14,569.29 | -2.03% | 1,394,177 |
| Mar 12, 2026 | 14,880.00 | 15,260.00 | 14,730.00 | 15,260.00 | 14,871.39 | 1.46% | 1,400,020 |
| Mar 11, 2026 | 14,990.00 | 15,350.00 | 14,990.00 | 15,040.00 | 14,656.99 | 1.90% | 837,916 |
| Mar 10, 2026 | 15,100.00 | 15,130.00 | 14,580.00 | 14,760.00 | 14,384.12 | 0.27% | 1,724,477 |
| Mar 9, 2026 | 14,510.00 | 14,990.00 | 14,340.00 | 14,720.00 | 14,345.14 | -2.45% | 963,075 |
| Mar 6, 2026 | 14,650.00 | 15,350.00 | 14,590.00 | 15,090.00 | 14,705.72 | 0.53% | 1,003,392 |
| Mar 5, 2026 | 15,500.00 | 15,880.00 | 15,010.00 | 15,010.00 | 14,627.76 | 2.95% | 1,555,269 |
| Mar 4, 2026 | 16,160.00 | 16,170.00 | 14,470.00 | 14,580.00 | 14,208.71 | -9.50% | 1,859,731 |
| Mar 3, 2026 | 16,540.00 | 16,790.00 | 16,060.00 | 16,110.00 | 15,699.75 | -2.60% | 1,764,324 |
| Feb 27, 2026 | 17,490.00 | 17,600.00 | 16,540.00 | 16,540.00 | 16,118.80 | -7.13% | 10,438,460 |
| Feb 26, 2026 | 17,260.00 | 17,990.00 | 17,260.00 | 17,810.00 | 17,356.45 | 2.36% | 1,341,350 |
| Feb 25, 2026 | 17,400.00 | 17,600.00 | 17,150.00 | 17,400.00 | 16,956.89 | 0.17% | 821,327 |
| Feb 24, 2026 | 17,310.00 | 17,550.00 | 17,030.00 | 17,370.00 | 16,927.66 | 0.40% | 966,848 |
| Feb 23, 2026 | 17,520.00 | 17,630.00 | 17,100.00 | 17,300.00 | 16,859.44 | -1.14% | 945,870 |
| Feb 20, 2026 | 17,390.00 | 17,680.00 | 17,190.00 | 17,500.00 | 17,054.35 | 1.39% | 889,553 |
| Feb 19, 2026 | 17,350.00 | 17,400.00 | 16,950.00 | 17,260.00 | 16,820.46 | 0.52% | 693,047 |
| Feb 13, 2026 | 17,170.00 | 17,420.00 | 16,740.00 | 17,170.00 | 16,732.75 | - | 1,073,261 |
| Feb 12, 2026 | 16,910.00 | 17,580.00 | 16,720.00 | 17,170.00 | 16,732.75 | 3.56% | 1,614,788 |
| Feb 11, 2026 | 16,200.00 | 16,830.00 | 16,180.00 | 16,580.00 | 16,157.78 | 3.50% | 1,144,682 |
| Feb 10, 2026 | 15,900.00 | 16,240.00 | 15,760.00 | 16,020.00 | 15,612.04 | 1.71% | 599,222 |
| Feb 9, 2026 | 15,740.00 | 15,880.00 | 15,550.00 | 15,750.00 | 15,348.91 | 1.55% | 829,476 |
| Feb 6, 2026 | 15,550.00 | 15,775.00 | 15,140.00 | 15,510.00 | 15,115.02 | -1.08% | 1,561,669 |
| Feb 5, 2026 | 16,180.00 | 16,900.00 | 15,610.00 | 15,680.00 | 15,280.70 | -3.39% | 1,129,330 |
| Feb 4, 2026 | 16,090.00 | 16,310.00 | 16,010.00 | 16,230.00 | 15,816.69 | 1.06% | 908,083 |
| Feb 3, 2026 | 16,010.00 | 16,350.00 | 15,910.00 | 16,060.00 | 15,651.02 | 1.01% | 815,342 |
| Feb 2, 2026 | 16,060.00 | 16,250.00 | 15,700.00 | 15,900.00 | 15,495.09 | -0.63% | 726,009 |
| Jan 30, 2026 | 15,990.00 | 16,470.00 | 15,980.00 | 16,000.00 | 15,592.55 | -0.81% | 2,331,380 |
| Jan 29, 2026 | 15,910.00 | 16,250.00 | 15,750.00 | 16,130.00 | 15,719.24 | 0.69% | 828,411 |
| Jan 28, 2026 | 16,220.00 | 16,220.00 | 15,920.00 | 16,020.00 | 15,612.04 | -1.84% | 831,987 |
| Jan 27, 2026 | 15,390.00 | 16,580.00 | 15,310.00 | 16,320.00 | 15,904.40 | 7.44% | 1,807,402 |
| Jan 26, 2026 | 15,260.00 | 15,430.00 | 15,190.00 | 15,190.00 | 14,803.17 | -0.98% | 651,956 |
| Jan 23, 2026 | 15,360.00 | 15,460.00 | 15,190.00 | 15,340.00 | 14,949.35 | -0.26% | 963,616 |
| Jan 22, 2026 | 15,300.00 | 15,890.00 | 15,300.00 | 15,380.00 | 14,988.34 | -0.26% | 1,247,083 |
| Jan 21, 2026 | 15,410.00 | 15,550.00 | 15,300.00 | 15,420.00 | 15,027.32 | -0.06% | 931,586 |
| Jan 20, 2026 | 15,030.00 | 15,570.00 | 15,020.00 | 15,430.00 | 15,037.06 | 2.46% | 1,014,310 |
| Jan 19, 2026 | 14,900.00 | 15,290.00 | 14,800.00 | 15,060.00 | 14,676.48 | 0.87% | 759,293 |
| Jan 16, 2026 | 15,230.00 | 15,280.00 | 14,920.00 | 14,930.00 | 14,549.80 | -2.03% | 742,297 |
| Jan 15, 2026 | 14,900.00 | 15,250.00 | 14,900.00 | 15,240.00 | 14,851.90 | 1.67% | 1,033,025 |
| Jan 14, 2026 | 15,000.00 | 15,050.00 | 14,810.00 | 14,990.00 | 14,608.27 | 0.07% | 817,752 |
| Jan 13, 2026 | 14,760.00 | 14,990.00 | 14,690.00 | 14,980.00 | 14,598.52 | 2.74% | 1,079,644 |
| Jan 12, 2026 | 14,320.00 | 14,580.00 | 14,210.00 | 14,580.00 | 14,208.71 | 1.60% | 685,973 |
| Jan 9, 2026 | 14,360.00 | 14,430.00 | 14,140.00 | 14,350.00 | 13,984.57 | -0.07% | 673,373 |
| Jan 8, 2026 | 14,290.00 | 14,420.00 | 14,180.00 | 14,360.00 | 13,994.31 | -0.76% | 974,773 |
| Jan 7, 2026 | 14,500.00 | 14,640.00 | 14,210.00 | 14,470.00 | 14,101.51 | -2.10% | 963,575 |
| Jan 6, 2026 | 14,560.00 | 14,780.00 | 14,460.00 | 14,780.00 | 14,403.61 | 1.51% | 698,661 |
| Jan 5, 2026 | 14,490.00 | 14,640.00 | 14,340.00 | 14,560.00 | 14,189.22 | 0.90% | 607,187 |
| Jan 2, 2026 | 14,800.00 | 14,810.00 | 14,360.00 | 14,430.00 | 14,062.53 | -1.97% | 615,046 |
| Dec 30, 2025 | 14,810.00 | 14,840.00 | 14,640.00 | 14,720.00 | 14,345.14 | -0.88% | 545,703 |
| Dec 29, 2025 | 14,910.00 | 14,960.00 | 14,720.00 | 14,850.00 | 14,471.83 | -1.39% | 554,717 |
| Dec 26, 2025 | 15,450.00 | 15,470.00 | 15,040.00 | 15,060.00 | 14,676.48 | -2.78% | 459,824 |
| Dec 24, 2025 | 15,420.00 | 15,520.00 | 15,370.00 | 15,490.00 | 15,095.53 | 0.45% | 320,841 |
| Dec 23, 2025 | 15,250.00 | 15,430.00 | 15,220.00 | 15,420.00 | 15,027.32 | 0.85% | 409,836 |
| Dec 22, 2025 | 15,160.00 | 15,350.00 | 15,060.00 | 15,290.00 | 14,900.63 | 1.06% | 667,157 |
| Dec 19, 2025 | 15,210.00 | 15,270.00 | 15,050.00 | 15,130.00 | 14,744.70 | 0.46% | 782,487 |
| Dec 18, 2025 | 15,460.00 | 15,480.00 | 15,060.00 | 15,060.00 | 14,676.48 | -1.70% | 708,552 |
| Dec 17, 2025 | 15,320.00 | 15,330.00 | 15,150.00 | 15,320.00 | 14,929.86 | 0.59% | 557,345 |
| Dec 16, 2025 | 15,030.00 | 15,390.00 | 15,020.00 | 15,230.00 | 14,842.16 | 1.06% | 1,119,638 |
| Dec 15, 2025 | 15,080.00 | 15,120.00 | 14,880.00 | 15,070.00 | 14,686.23 | -0.13% | 687,706 |
| Dec 12, 2025 | 14,970.00 | 15,090.00 | 14,870.00 | 15,090.00 | 14,705.72 | 1.00% | 860,732 |
| Dec 11, 2025 | 15,300.00 | 15,300.00 | 14,670.00 | 14,940.00 | 14,559.54 | -1.45% | 2,821,377 |
| Dec 10, 2025 | 15,160.00 | 15,260.00 | 15,110.00 | 15,160.00 | 14,773.94 | -0.39% | 533,238 |
| Dec 9, 2025 | 15,210.00 | 15,250.00 | 15,090.00 | 15,220.00 | 14,832.41 | -0.46% | 545,460 |
| Dec 8, 2025 | 15,220.00 | 15,300.00 | 14,880.00 | 15,290.00 | 14,900.63 | -0.07% | 888,386 |
| Dec 5, 2025 | 15,190.00 | 15,390.00 | 15,170.00 | 15,300.00 | 14,910.37 | 0.33% | 580,075 |
| Dec 4, 2025 | 15,190.00 | 15,290.00 | 15,140.00 | 15,250.00 | 14,861.65 | 0.07% | 763,849 |
| Dec 3, 2025 | 15,160.00 | 15,300.00 | 15,140.00 | 15,240.00 | 14,851.90 | 0.53% | 716,007 |
| Dec 2, 2025 | 15,170.00 | 15,240.00 | 15,060.00 | 15,160.00 | 14,773.94 | -0.52% | 791,859 |
| Dec 1, 2025 | 15,060.00 | 15,260.00 | 15,040.00 | 15,240.00 | 14,851.90 | 1.20% | 422,455 |