LG Energy Solution, Ltd. (KRX:373220)
South Korea
· Delayed Price · Currency is KRW 359,500
-18,000 (-4.77%)
At close: Mar 9, 2026
LG Energy Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 360,000.00 | 364,500.00 | 350,500.00 | 359,500.00 | 359,500.00 | -4.77% | 414,049 |
| Mar 6, 2026 | 372,000.00 | 382,500.00 | 365,000.00 | 377,500.00 | 377,500.00 | 1.62% | 350,736 |
| Mar 5, 2026 | 376,500.00 | 382,000.00 | 366,000.00 | 371,500.00 | 371,500.00 | 6.91% | 541,523 |
| Mar 4, 2026 | 380,000.00 | 390,000.00 | 346,000.00 | 347,500.00 | 347,500.00 | -11.58% | 826,486 |
| Mar 3, 2026 | 414,500.00 | 418,000.00 | 389,000.00 | 393,000.00 | 393,000.00 | -7.96% | 477,080 |
| Feb 27, 2026 | 420,000.00 | 434,000.00 | 415,500.00 | 427,000.00 | 427,000.00 | - | 572,452 |
| Feb 26, 2026 | 431,500.00 | 440,000.00 | 419,000.00 | 427,000.00 | 427,000.00 | 0.23% | 540,608 |
| Feb 25, 2026 | 417,500.00 | 429,000.00 | 409,000.00 | 426,000.00 | 426,000.00 | 3.27% | 650,523 |
| Feb 24, 2026 | 407,000.00 | 416,500.00 | 403,000.00 | 412,500.00 | 412,500.00 | 4.17% | 586,990 |
| Feb 23, 2026 | 403,500.00 | 405,000.00 | 395,500.00 | 396,000.00 | 396,000.00 | -1.37% | 268,719 |
| Feb 20, 2026 | 403,500.00 | 406,500.00 | 400,000.00 | 401,500.00 | 401,500.00 | -0.50% | 219,069 |
| Feb 19, 2026 | 399,500.00 | 403,500.00 | 395,500.00 | 403,500.00 | 403,500.00 | 2.15% | 267,049 |
| Feb 13, 2026 | 404,000.00 | 404,500.00 | 394,500.00 | 395,000.00 | 395,000.00 | -3.66% | 321,384 |
| Feb 12, 2026 | 400,000.00 | 411,000.00 | 393,000.00 | 410,000.00 | 410,000.00 | 4.59% | 583,824 |
| Feb 11, 2026 | 393,500.00 | 397,500.00 | 388,000.00 | 392,000.00 | 392,000.00 | 0.38% | 187,479 |
| Feb 10, 2026 | 397,500.00 | 399,000.00 | 386,500.00 | 390,500.00 | 390,500.00 | -1.01% | 302,157 |
| Feb 9, 2026 | 398,000.00 | 401,500.00 | 388,000.00 | 394,500.00 | 394,500.00 | 2.47% | 230,057 |
| Feb 6, 2026 | 383,500.00 | 386,000.00 | 377,000.00 | 385,000.00 | 385,000.00 | -2.53% | 264,535 |
| Feb 5, 2026 | 399,500.00 | 408,500.00 | 392,000.00 | 395,000.00 | 395,000.00 | -1.86% | 338,536 |
| Feb 4, 2026 | 398,000.00 | 405,000.00 | 394,000.00 | 402,500.00 | 402,500.00 | 2.94% | 337,065 |
| Feb 3, 2026 | 391,000.00 | 391,500.00 | 381,500.00 | 391,000.00 | 391,000.00 | 2.89% | 271,188 |
| Feb 2, 2026 | 392,500.00 | 400,500.00 | 379,000.00 | 380,000.00 | 380,000.00 | -4.52% | 401,037 |
| Jan 30, 2026 | 417,000.00 | 419,500.00 | 398,000.00 | 398,000.00 | 398,000.00 | -4.44% | 579,004 |
| Jan 29, 2026 | 435,000.00 | 435,000.00 | 411,500.00 | 416,500.00 | 416,500.00 | -3.36% | 708,586 |
| Jan 28, 2026 | 421,500.00 | 455,000.00 | 421,500.00 | 431,000.00 | 431,000.00 | 5.51% | 1,462,789 |
| Jan 27, 2026 | 410,000.00 | 416,500.00 | 404,500.00 | 408,500.00 | 408,500.00 | -1.80% | 330,244 |
| Jan 26, 2026 | 415,000.00 | 422,000.00 | 411,000.00 | 416,000.00 | 416,000.00 | 0.97% | 323,196 |
| Jan 23, 2026 | 427,500.00 | 430,500.00 | 407,000.00 | 412,000.00 | 412,000.00 | -1.20% | 486,387 |
| Jan 22, 2026 | 397,500.00 | 418,000.00 | 395,500.00 | 417,000.00 | 417,000.00 | 5.70% | 679,983 |
| Jan 21, 2026 | 395,500.00 | 398,000.00 | 389,000.00 | 394,500.00 | 394,500.00 | -2.11% | 280,561 |
| Jan 20, 2026 | 398,000.00 | 413,500.00 | 396,500.00 | 403,000.00 | 403,000.00 | 1.13% | 455,457 |
| Jan 19, 2026 | 389,500.00 | 401,000.00 | 384,000.00 | 398,500.00 | 398,500.00 | 1.92% | 408,315 |
| Jan 16, 2026 | 394,000.00 | 398,000.00 | 388,000.00 | 391,000.00 | 391,000.00 | -0.26% | 289,648 |
| Jan 15, 2026 | 390,000.00 | 395,500.00 | 384,500.00 | 392,000.00 | 392,000.00 | 0.64% | 284,049 |
| Jan 14, 2026 | 394,000.00 | 396,000.00 | 387,000.00 | 389,500.00 | 389,500.00 | -1.14% | 268,263 |
| Jan 13, 2026 | 385,500.00 | 394,500.00 | 378,000.00 | 394,000.00 | 394,000.00 | 3.96% | 471,392 |
| Jan 12, 2026 | 364,500.00 | 379,500.00 | 363,000.00 | 379,000.00 | 379,000.00 | 4.41% | 429,788 |
| Jan 9, 2026 | 370,000.00 | 371,000.00 | 361,000.00 | 363,000.00 | 363,000.00 | -0.82% | 344,929 |
| Jan 8, 2026 | 369,000.00 | 371,000.00 | 363,500.00 | 366,000.00 | 366,000.00 | -1.21% | 413,792 |
| Jan 7, 2026 | 378,500.00 | 383,500.00 | 367,500.00 | 370,500.00 | 370,500.00 | -1.98% | 275,397 |
| Jan 6, 2026 | 379,000.00 | 383,000.00 | 373,500.00 | 378,000.00 | 378,000.00 | 1.75% | 316,117 |
| Jan 5, 2026 | 358,500.00 | 373,500.00 | 358,500.00 | 371,500.00 | 371,500.00 | 2.91% | 355,352 |
| Jan 2, 2026 | 368,500.00 | 368,500.00 | 358,500.00 | 361,000.00 | 361,000.00 | -2.04% | 328,112 |
| Dec 30, 2025 | 375,000.00 | 375,000.00 | 366,000.00 | 368,500.00 | 368,500.00 | -3.03% | 344,337 |
| Dec 29, 2025 | 370,000.00 | 381,500.00 | 367,000.00 | 380,000.00 | 380,000.00 | -0.91% | 348,104 |
| Dec 26, 2025 | 391,500.00 | 391,500.00 | 381,000.00 | 383,500.00 | 383,500.00 | -1.79% | 206,571 |
| Dec 24, 2025 | 390,500.00 | 398,500.00 | 388,000.00 | 390,500.00 | 390,500.00 | 0.64% | 173,638 |
| Dec 23, 2025 | 391,000.00 | 392,000.00 | 383,500.00 | 388,000.00 | 388,000.00 | -0.39% | 184,842 |
| Dec 22, 2025 | 385,000.00 | 391,500.00 | 380,000.00 | 389,500.00 | 389,500.00 | 2.77% | 297,525 |
| Dec 19, 2025 | 381,000.00 | 381,000.00 | 365,500.00 | 379,000.00 | 379,000.00 | 0.13% | 636,136 |
| Dec 18, 2025 | 392,000.00 | 393,500.00 | 377,000.00 | 378,500.00 | 378,500.00 | -8.90% | 720,096 |
| Dec 17, 2025 | 422,500.00 | 425,500.00 | 413,000.00 | 415,500.00 | 415,500.00 | -0.60% | 265,146 |
| Dec 16, 2025 | 441,000.00 | 441,500.00 | 414,000.00 | 418,000.00 | 418,000.00 | -5.54% | 397,654 |
| Dec 15, 2025 | 439,000.00 | 449,000.00 | 433,500.00 | 442,500.00 | 442,500.00 | -0.67% | 192,530 |
| Dec 12, 2025 | 445,000.00 | 446,500.00 | 437,500.00 | 445,500.00 | 445,500.00 | -0.11% | 215,489 |
| Dec 11, 2025 | 446,000.00 | 446,000.00 | 433,000.00 | 446,000.00 | 446,000.00 | 1.02% | 709,608 |
| Dec 10, 2025 | 451,000.00 | 452,500.00 | 438,500.00 | 441,500.00 | 441,500.00 | -0.45% | 204,015 |
| Dec 9, 2025 | 444,000.00 | 451,000.00 | 438,500.00 | 443,500.00 | 443,500.00 | -1.77% | 232,158 |
| Dec 8, 2025 | 435,500.00 | 455,000.00 | 425,000.00 | 451,500.00 | 451,500.00 | 5.99% | 593,024 |
| Dec 5, 2025 | 413,500.00 | 427,000.00 | 412,500.00 | 426,000.00 | 426,000.00 | 3.90% | 438,931 |
| Dec 4, 2025 | 420,500.00 | 422,500.00 | 405,500.00 | 410,000.00 | 410,000.00 | -1.91% | 381,427 |
| Dec 3, 2025 | 416,000.00 | 424,500.00 | 413,500.00 | 418,000.00 | 418,000.00 | 0.72% | 231,551 |
| Dec 2, 2025 | 415,000.00 | 416,000.00 | 410,000.00 | 415,000.00 | 415,000.00 | 0.48% | 200,831 |
| Dec 1, 2025 | 411,500.00 | 417,500.00 | 406,000.00 | 413,000.00 | 413,000.00 | 1.23% | 286,573 |
| Nov 28, 2025 | 441,500.00 | 442,500.00 | 408,000.00 | 408,000.00 | 408,000.00 | -6.85% | 712,901 |
| Nov 27, 2025 | 437,000.00 | 444,500.00 | 432,500.00 | 438,000.00 | 438,000.00 | 0.57% | 363,930 |
| Nov 26, 2025 | 419,000.00 | 436,000.00 | 418,500.00 | 435,500.00 | 435,500.00 | 5.32% | 414,284 |
| Nov 25, 2025 | 419,500.00 | 419,500.00 | 412,000.00 | 413,500.00 | 413,500.00 | 0.36% | 240,836 |
| Nov 24, 2025 | 429,500.00 | 429,500.00 | 412,000.00 | 412,000.00 | 412,000.00 | -3.17% | 431,765 |
| Nov 21, 2025 | 428,000.00 | 432,000.00 | 422,500.00 | 425,500.00 | 425,500.00 | -3.51% | 242,702 |
| Nov 20, 2025 | 445,500.00 | 449,500.00 | 440,500.00 | 441,000.00 | 441,000.00 | 0.80% | 156,626 |
| Nov 19, 2025 | 444,000.00 | 446,000.00 | 428,500.00 | 437,500.00 | 437,500.00 | -1.24% | 249,097 |
| Nov 18, 2025 | 461,000.00 | 465,500.00 | 443,000.00 | 443,000.00 | 443,000.00 | -4.32% | 291,156 |
| Nov 17, 2025 | 469,000.00 | 469,000.00 | 456,000.00 | 463,000.00 | 463,000.00 | - | 157,725 |
| Nov 14, 2025 | 470,000.00 | 480,500.00 | 461,000.00 | 463,000.00 | 463,000.00 | -4.44% | 282,819 |
| Nov 13, 2025 | 475,000.00 | 491,500.00 | 468,000.00 | 484,500.00 | 484,500.00 | 1.89% | 617,757 |
| Nov 12, 2025 | 481,500.00 | 481,500.00 | 470,500.00 | 475,500.00 | 475,500.00 | 0.53% | 258,727 |
| Nov 11, 2025 | 471,500.00 | 490,000.00 | 467,500.00 | 473,000.00 | 473,000.00 | 1.61% | 396,429 |
| Nov 10, 2025 | 465,500.00 | 470,000.00 | 457,500.00 | 465,500.00 | 465,500.00 | 0.43% | 244,077 |
| Nov 7, 2025 | 470,000.00 | 481,000.00 | 457,000.00 | 463,500.00 | 463,500.00 | -1.38% | 279,860 |
| Nov 6, 2025 | 481,500.00 | 495,000.00 | 469,500.00 | 470,000.00 | 470,000.00 | 1.29% | 600,184 |
| Nov 5, 2025 | 469,000.00 | 472,000.00 | 452,000.00 | 464,000.00 | 464,000.00 | -1.90% | 443,887 |
| Nov 4, 2025 | 490,000.00 | 492,000.00 | 472,000.00 | 473,000.00 | 473,000.00 | -0.53% | 397,941 |
| Nov 3, 2025 | 480,000.00 | 480,500.00 | 465,500.00 | 475,500.00 | 475,500.00 | 0.53% | 337,955 |
| Oct 31, 2025 | 476,500.00 | 491,500.00 | 469,500.00 | 473,000.00 | 473,000.00 | -2.77% | 499,652 |
| Oct 30, 2025 | 511,000.00 | 522,000.00 | 483,000.00 | 486,500.00 | 486,500.00 | -5.35% | 728,528 |
| Oct 29, 2025 | 510,000.00 | 527,000.00 | 505,000.00 | 514,000.00 | 514,000.00 | 0.78% | 439,194 |
| Oct 28, 2025 | 494,500.00 | 510,000.00 | 485,500.00 | 510,000.00 | 510,000.00 | 3.03% | 560,608 |
| Oct 27, 2025 | 495,000.00 | 499,500.00 | 480,000.00 | 495,000.00 | 495,000.00 | 0.61% | 599,572 |
| Oct 24, 2025 | 452,000.00 | 496,000.00 | 448,500.00 | 492,000.00 | 492,000.00 | 9.94% | 976,594 |
| Oct 23, 2025 | 451,000.00 | 457,000.00 | 443,000.00 | 447,500.00 | 447,500.00 | -1.54% | 300,756 |
| Oct 22, 2025 | 444,000.00 | 458,500.00 | 441,000.00 | 454,500.00 | 454,500.00 | 4.00% | 608,320 |
| Oct 21, 2025 | 432,500.00 | 449,500.00 | 431,000.00 | 437,000.00 | 437,000.00 | 1.04% | 462,927 |
| Oct 20, 2025 | 433,000.00 | 435,000.00 | 421,000.00 | 432,500.00 | 432,500.00 | -0.35% | 382,756 |
| Oct 17, 2025 | 416,000.00 | 443,000.00 | 411,500.00 | 434,000.00 | 434,000.00 | 3.21% | 946,272 |
| Oct 16, 2025 | 385,500.00 | 421,000.00 | 385,500.00 | 420,500.00 | 420,500.00 | 8.80% | 874,761 |
| Oct 15, 2025 | 384,000.00 | 387,500.00 | 375,000.00 | 386,500.00 | 386,500.00 | 0.39% | 320,758 |
| Oct 14, 2025 | 361,000.00 | 389,500.00 | 361,000.00 | 385,000.00 | 385,000.00 | 6.94% | 859,960 |
| Oct 13, 2025 | 363,500.00 | 366,500.00 | 352,500.00 | 360,000.00 | 360,000.00 | 0.14% | 378,056 |
| Oct 10, 2025 | 367,500.00 | 367,500.00 | 352,500.00 | 359,500.00 | 359,500.00 | -9.90% | 541,859 |