Skip to main content
LG Energy Solution, Ltd. (KRX:373220)
South Korea flag South Korea · Delayed Price · Currency is KRW
426,000
+16,000 (3.90%)
At close: Dec 5, 2025

LG Energy Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025413,500.00427,000.00412,500.00426,000.00426,000.003.90%438,931
Dec 4, 2025420,500.00422,500.00405,500.00410,000.00410,000.00-1.91%381,427
Dec 3, 2025416,000.00424,500.00413,500.00418,000.00418,000.000.72%231,551
Dec 2, 2025415,000.00416,000.00410,000.00415,000.00415,000.000.48%200,831
Dec 1, 2025411,500.00417,500.00406,000.00413,000.00413,000.001.23%286,573
Nov 28, 2025441,500.00442,500.00408,000.00408,000.00408,000.00-6.85%712,901
Nov 27, 2025437,000.00444,500.00432,500.00438,000.00438,000.000.57%363,930
Nov 26, 2025419,000.00436,000.00418,500.00435,500.00435,500.005.32%414,284
Nov 25, 2025419,500.00419,500.00412,000.00413,500.00413,500.000.36%240,836
Nov 24, 2025429,500.00429,500.00412,000.00412,000.00412,000.00-3.17%431,765
Nov 21, 2025428,000.00432,000.00422,500.00425,500.00425,500.00-3.51%242,702
Nov 20, 2025445,500.00449,500.00440,500.00441,000.00441,000.000.80%156,626
Nov 19, 2025444,000.00446,000.00428,500.00437,500.00437,500.00-1.24%249,097
Nov 18, 2025461,000.00465,500.00443,000.00443,000.00443,000.00-4.32%291,156
Nov 17, 2025469,000.00469,000.00456,000.00463,000.00463,000.00-157,725
Nov 14, 2025470,000.00480,500.00461,000.00463,000.00463,000.00-4.44%282,819
Nov 13, 2025475,000.00491,500.00468,000.00484,500.00484,500.001.89%617,757
Nov 12, 2025481,500.00481,500.00470,500.00475,500.00475,500.000.53%258,727
Nov 11, 2025471,500.00490,000.00467,500.00473,000.00473,000.001.61%396,429
Nov 10, 2025465,500.00470,000.00457,500.00465,500.00465,500.000.43%244,077
Nov 7, 2025470,000.00481,000.00457,000.00463,500.00463,500.00-1.38%279,860
Nov 6, 2025481,500.00495,000.00469,500.00470,000.00470,000.001.29%600,184
Nov 5, 2025469,000.00472,000.00452,000.00464,000.00464,000.00-1.90%443,887
Nov 4, 2025490,000.00492,000.00472,000.00473,000.00473,000.00-0.53%397,941
Nov 3, 2025480,000.00480,500.00465,500.00475,500.00475,500.000.53%337,955
Oct 31, 2025476,500.00491,500.00469,500.00473,000.00473,000.00-2.77%499,652
Oct 30, 2025511,000.00522,000.00483,000.00486,500.00486,500.00-5.35%728,528
Oct 29, 2025510,000.00527,000.00505,000.00514,000.00514,000.000.78%439,194
Oct 28, 2025494,500.00510,000.00485,500.00510,000.00510,000.003.03%560,608
Oct 27, 2025495,000.00499,500.00480,000.00495,000.00495,000.000.61%599,572
Oct 24, 2025452,000.00496,000.00448,500.00492,000.00492,000.009.94%976,594
Oct 23, 2025451,000.00457,000.00443,000.00447,500.00447,500.00-1.54%300,756
Oct 22, 2025444,000.00458,500.00441,000.00454,500.00454,500.004.00%608,320
Oct 21, 2025432,500.00449,500.00431,000.00437,000.00437,000.001.04%462,927
Oct 20, 2025433,000.00435,000.00421,000.00432,500.00432,500.00-0.35%382,756
Oct 17, 2025416,000.00443,000.00411,500.00434,000.00434,000.003.21%946,272
Oct 16, 2025385,500.00421,000.00385,500.00420,500.00420,500.008.80%874,761
Oct 15, 2025384,000.00387,500.00375,000.00386,500.00386,500.000.39%320,758
Oct 14, 2025361,000.00389,500.00361,000.00385,000.00385,000.006.94%859,960
Oct 13, 2025363,500.00366,500.00352,500.00360,000.00360,000.000.14%378,056
Oct 10, 2025367,500.00367,500.00352,500.00359,500.00359,500.00-9.90%541,859
Oct 2, 2025350,000.00399,000.00347,500.00399,000.00399,000.0014.82%644,612
Oct 1, 2025349,000.00351,000.00341,000.00347,500.00347,500.00-141,477
Sep 30, 2025348,500.00355,000.00346,500.00347,500.00347,500.00-1.14%138,045
Sep 29, 2025350,500.00353,500.00349,000.00351,500.00351,500.000.72%134,044
Sep 26, 2025356,000.00356,000.00349,000.00349,000.00349,000.00-3.46%122,326
Sep 25, 2025349,500.00363,000.00345,500.00361,500.00361,500.003.88%297,003
Sep 24, 2025358,500.00361,500.00346,500.00348,000.00348,000.00-2.52%185,199
Sep 23, 2025348,500.00357,000.00347,000.00357,000.00357,000.002.29%177,389
Sep 22, 2025350,000.00355,000.00348,000.00349,000.00349,000.00-0.14%137,479
Sep 19, 2025351,500.00354,500.00347,500.00349,500.00349,500.00-1.41%185,906
Sep 18, 2025351,500.00354,500.00347,000.00354,500.00354,500.001.29%173,795
Sep 17, 2025351,000.00356,000.00348,000.00350,000.00350,000.000.14%184,541
Sep 16, 2025357,000.00359,000.00346,500.00349,500.00349,500.00-1.69%293,554
Sep 15, 2025356,000.00359,000.00352,500.00355,500.00355,500.00-211,120
Sep 12, 2025354,500.00356,500.00350,500.00355,500.00355,500.001.57%292,617
Sep 11, 2025347,500.00353,000.00344,000.00350,000.00350,000.002.79%381,294
Sep 10, 2025347,500.00347,500.00339,500.00340,500.00340,500.00-1.87%246,196
Sep 9, 2025344,500.00349,000.00341,500.00347,000.00347,000.001.02%169,345
Sep 8, 2025337,000.00345,500.00336,500.00343,500.00343,500.000.15%185,815
Sep 5, 2025350,500.00351,000.00342,000.00343,000.00343,000.00-2.28%199,629
Sep 4, 2025365,500.00365,500.00350,000.00351,000.00351,000.000.72%381,451
Sep 3, 2025353,500.00359,500.00347,000.00348,500.00348,500.00-0.43%222,771
Sep 2, 2025349,500.00351,500.00345,000.00350,000.00350,000.000.29%144,808
Sep 1, 2025352,000.00353,500.00345,000.00349,000.00349,000.00-0.85%122,899
Aug 29, 2025367,000.00367,000.00351,500.00352,000.00352,000.00-3.30%285,675
Aug 28, 2025374,500.00377,000.00363,000.00364,000.00364,000.00-2.54%166,059
Aug 27, 2025382,500.00382,500.00372,000.00373,500.00373,500.00-1.97%146,277
Aug 26, 2025377,500.00386,000.00377,500.00381,000.00381,000.000.26%167,140
Aug 25, 2025373,000.00380,000.00371,000.00380,000.00380,000.003.40%131,387
Aug 22, 2025373,000.00376,000.00365,000.00367,500.00367,500.00-1.34%168,692
Aug 21, 2025379,000.00382,000.00371,000.00372,500.00372,500.00-1.32%166,077
Aug 20, 2025378,500.00383,500.00375,000.00377,500.00377,500.00-1.69%149,517
Aug 19, 2025384,000.00386,500.00378,000.00384,000.00384,000.000.26%108,072
Aug 18, 2025392,000.00393,000.00382,500.00383,000.00383,000.00-2.79%187,924
Aug 14, 2025391,000.00399,500.00391,000.00394,000.00394,000.001.16%316,057
Aug 13, 2025392,500.00392,500.00383,000.00389,500.00389,500.000.26%161,247
Aug 12, 2025384,500.00394,500.00382,500.00388,500.00388,500.00-0.13%199,075
Aug 11, 2025382,500.00390,000.00380,000.00389,000.00389,000.002.77%317,685
Aug 8, 2025385,000.00385,500.00374,000.00378,500.00378,500.00-2.07%268,294
Aug 7, 2025387,000.00390,000.00380,500.00386,500.00386,500.000.65%208,461
Aug 6, 2025382,500.00391,000.00379,500.00384,000.00384,000.00-0.65%308,979
Aug 5, 2025380,500.00393,500.00380,000.00386,500.00386,500.002.93%457,186
Aug 4, 2025379,000.00381,000.00369,000.00375,500.00375,500.000.67%299,735
Aug 1, 2025382,500.00385,000.00371,500.00373,000.00373,000.00-2.48%339,780
Jul 31, 2025400,500.00403,000.00377,000.00382,500.00382,500.00-2.67%694,580
Jul 30, 2025390,500.00397,000.00382,500.00393,000.00393,000.000.26%676,449
Jul 29, 2025373,000.00394,500.00370,000.00392,000.00392,000.003.02%623,554
Jul 28, 2025369,500.00384,000.00369,500.00380,500.00380,500.004.68%716,214
Jul 25, 2025363,500.00366,500.00356,500.00363,500.00363,500.00-1.22%379,275
Jul 24, 2025340,500.00370,000.00340,000.00368,000.00368,000.009.36%1,038,021
Jul 23, 2025337,500.00339,500.00330,000.00336,500.00336,500.000.90%177,219
Jul 22, 2025333,000.00341,500.00330,000.00333,500.00333,500.000.76%298,394
Jul 21, 2025324,500.00333,000.00320,000.00331,000.00331,000.002.64%329,882
Jul 18, 2025317,000.00323,000.00317,000.00322,500.00322,500.001.74%281,309
Jul 17, 2025314,500.00318,500.00310,500.00317,000.00317,000.001.93%146,499
Jul 16, 2025315,000.00315,500.00310,500.00311,000.00311,000.00-1.74%155,707
Jul 15, 2025317,000.00319,000.00314,500.00316,500.00316,500.000.48%137,843
Jul 14, 2025321,000.00321,000.00313,500.00315,000.00315,000.00-2.02%191,507
Jul 11, 2025316,000.00326,000.00315,000.00321,500.00321,500.001.10%390,914