KSE - Delayed Quote KRW

LG Uplus Corp. (032640.KS)

Compare
11,530.00
+220.00
+(1.95%)
At close: 3:30:17 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.000.000.0011,530.0011,530.00-
Apr 18, 202511,110.0011,480.0011,100.0011,310.0011,310.001,326,279
Apr 17, 202511,200.0011,210.0011,080.0011,110.0011,110.00533,310
Apr 16, 202510,780.0011,230.0010,760.0011,200.0011,200.001,627,014
Apr 15, 202510,680.0010,790.0010,680.0010,770.0010,770.00369,292
Apr 14, 202510,630.0010,780.0010,590.0010,780.0010,780.00452,434
Apr 11, 202510,430.0010,730.0010,380.0010,730.0010,730.00882,328
Apr 10, 202510,450.0010,520.0010,240.0010,500.0010,500.001,569,332
Apr 9, 202510,390.0010,440.0010,170.0010,310.0010,310.001,609,852
Apr 8, 202510,370.0010,390.0010,260.0010,310.0010,310.001,076,321
Apr 7, 202510,310.0010,490.0010,240.0010,400.0010,400.001,166,981
Apr 4, 202510,300.0010,580.0010,230.0010,550.0010,550.00807,034
Apr 3, 202510,010.0010,310.009,960.0010,310.0010,310.00619,732
Apr 2, 202510,250.0010,330.0010,190.0010,250.0010,250.00751,721
Apr 1, 202510,250.0010,340.0010,180.0010,300.0010,300.00669,254
Mar 31, 202510,300.0010,310.0010,150.0010,300.0010,300.00813,812
Mar 28, 2025 400 Dividend
Mar 28, 202510,390.0010,440.0010,320.0010,370.0010,370.00728,800
Mar 27, 202510,770.0010,810.0010,700.0010,720.0010,320.00988,311
Mar 26, 202510,800.0010,820.0010,760.0010,760.0010,358.51510,334
Mar 25, 202510,690.0010,840.0010,690.0010,800.0010,397.01700,824
Mar 24, 202510,710.0010,780.0010,670.0010,710.0010,310.37534,047
Mar 21, 202510,770.0010,840.0010,740.0010,750.0010,348.881,425,804
Mar 20, 202510,820.0010,870.0010,750.0010,820.0010,416.27600,899
Mar 19, 202510,870.0010,920.0010,810.0010,860.0010,454.78560,142
Mar 18, 202510,870.0010,890.0010,770.0010,810.0010,406.64715,448
Mar 17, 202510,710.0010,900.0010,710.0010,900.0010,493.28886,983
Mar 14, 202510,740.0010,740.0010,600.0010,710.0010,310.37569,189
Mar 13, 202510,700.0010,820.0010,630.0010,730.0010,329.631,184,208
Mar 12, 202510,450.0010,750.0010,440.0010,690.0010,291.12815,051
Mar 11, 202510,400.0010,530.0010,330.0010,450.0010,060.07646,973
Mar 10, 202510,500.0010,600.0010,470.0010,530.0010,137.09450,653
Mar 7, 202510,660.0010,670.0010,520.0010,560.0010,165.97557,021
Mar 6, 202510,630.0010,710.0010,590.0010,670.0010,271.87507,081
Mar 5, 202510,650.0010,800.0010,510.0010,570.0010,175.60589,566
Mar 4, 202510,580.0010,730.0010,500.0010,500.0010,108.21937,660
Feb 28, 202510,650.0010,650.0010,480.0010,580.0010,185.221,460,358
Feb 27, 202510,690.0010,740.0010,560.0010,660.0010,262.24574,116
Feb 26, 202510,690.0010,800.0010,640.0010,750.0010,348.88669,479
Feb 25, 202510,630.0010,700.0010,610.0010,640.0010,242.98372,928
Feb 24, 202510,640.0010,770.0010,580.0010,730.0010,329.63530,906
Feb 21, 202510,850.0010,850.0010,640.0010,640.0010,242.98391,120
Feb 20, 202510,540.0010,850.0010,530.0010,850.0010,445.15672,967
Feb 19, 202510,560.0010,730.0010,560.0010,620.0010,223.73739,473
Feb 18, 202510,710.0010,810.0010,590.0010,650.0010,252.61581,025
Feb 17, 202510,720.0010,810.0010,670.0010,740.0010,339.25519,704
Feb 14, 202510,560.0010,840.0010,550.0010,690.0010,291.12840,319
Feb 13, 202510,540.0010,670.0010,510.0010,550.0010,156.341,208,359
Feb 12, 202510,690.0010,690.0010,510.0010,510.0010,117.84453,289
Feb 11, 202510,500.0010,650.0010,420.0010,590.0010,194.851,030,663
Feb 10, 202510,490.0010,670.0010,480.0010,510.0010,117.84885,821
Feb 7, 202510,260.0010,610.0010,210.0010,500.0010,108.211,469,398
Feb 6, 202510,260.0010,410.0010,230.0010,360.009,973.431,156,387
Feb 5, 202510,040.0010,300.0010,030.0010,190.009,809.781,052,183
Feb 4, 202510,020.0010,080.009,950.009,950.009,578.731,771,139
Feb 3, 20259,950.0010,050.009,930.0010,020.009,646.12844,350
Jan 31, 202510,050.0010,080.009,940.0010,040.009,665.37963,981
Jan 24, 20259,880.009,990.009,870.009,940.009,569.10728,736
Jan 23, 20259,950.009,980.009,860.009,870.009,501.72915,268
Jan 22, 202510,010.0010,030.009,890.009,910.009,540.22960,161
Jan 21, 202510,290.0010,320.009,970.009,990.009,617.241,656,987
Jan 20, 202510,320.0010,350.0010,260.0010,340.009,954.18444,077
Jan 17, 202510,250.0010,330.0010,220.0010,310.009,925.30428,624
Jan 16, 202510,370.0010,400.0010,240.0010,310.009,925.30589,596
Jan 15, 202510,430.0010,440.0010,290.0010,330.009,944.55485,719
Jan 14, 202510,500.0010,500.0010,330.0010,380.009,992.69460,554
Jan 13, 202510,430.0010,550.0010,350.0010,460.0010,069.70549,762
Jan 10, 202510,440.0010,540.0010,400.0010,450.0010,060.07715,609
Jan 9, 202510,510.0010,560.0010,430.0010,490.0010,098.58737,549
Jan 8, 202510,420.0010,600.0010,400.0010,540.0010,146.72715,080
Jan 7, 202510,340.0010,540.0010,330.0010,450.0010,060.07598,546
Jan 6, 202510,420.0010,460.0010,280.0010,340.009,954.181,020,106
Jan 3, 202510,350.0010,600.0010,350.0010,450.0010,060.07708,275
Jan 2, 202510,390.0010,490.0010,300.0010,380.009,992.69662,770
Dec 30, 202410,670.0010,670.0010,330.0010,330.009,944.55704,718
Dec 27, 202410,650.0010,720.0010,520.0010,670.0010,271.87772,151
Dec 26, 202410,990.0011,000.0010,720.0010,750.0010,348.88833,057
Dec 24, 202410,920.0011,020.0010,860.0010,990.0010,579.92447,225
Dec 23, 202410,900.0010,960.0010,790.0010,960.0010,551.04606,586
Dec 20, 202410,850.0010,930.0010,730.0010,890.0010,483.661,371,922
Dec 19, 202410,820.0011,020.0010,800.0010,930.0010,522.16846,964
Dec 18, 202410,960.0011,010.0010,850.0010,970.0010,560.67894,413
Dec 17, 202411,290.0011,380.0010,900.0010,960.0010,551.041,935,339
Dec 16, 202410,970.0011,250.0010,900.0011,250.0010,830.221,434,963
Dec 13, 202410,870.0010,980.0010,770.0010,950.0010,541.421,017,264
Dec 12, 202411,000.0011,320.0010,890.0010,890.0010,483.662,076,321
Dec 11, 202410,800.0010,980.0010,750.0010,910.0010,502.91667,180
Dec 10, 202410,860.0010,910.0010,680.0010,780.0010,377.761,054,922
Dec 9, 202411,170.0011,180.0010,650.0010,760.0010,358.511,736,989
Dec 6, 202411,170.0011,270.0011,020.0011,190.0010,772.461,581,122
Dec 5, 202411,390.0011,400.0010,960.0011,150.0010,733.961,868,789
Dec 4, 202411,250.0011,500.0011,210.0011,420.0010,993.882,110,976
Dec 3, 202411,630.0011,660.0011,430.0011,520.0011,090.152,047,036
Dec 2, 202411,590.0011,620.0011,380.0011,520.0011,090.151,287,213
Nov 29, 202411,780.0011,780.0011,460.0011,590.0011,157.541,487,170
Nov 28, 202411,930.0011,940.0011,700.0011,800.0011,359.701,503,988
Nov 27, 202411,620.0012,010.0011,570.0011,900.0011,455.973,400,426
Nov 26, 202411,130.0011,630.0011,110.0011,570.0011,138.282,801,925
Nov 25, 202411,160.0011,370.0010,950.0011,240.0010,820.603,277,037
Nov 22, 202410,950.0011,180.0010,880.0011,090.0010,676.192,591,256
Nov 21, 202410,500.0010,930.0010,480.0010,880.0010,474.032,950,323
Nov 20, 202410,150.0010,590.0010,150.0010,570.0010,175.602,827,891
Nov 19, 202410,060.0010,210.0010,060.0010,200.009,819.401,197,118
Nov 18, 20249,970.0010,100.009,970.0010,050.009,675.00902,002
Nov 15, 202410,010.0010,080.009,960.0010,030.009,655.75669,626
Nov 14, 20249,980.0010,000.009,880.0010,000.009,626.87964,926
Nov 13, 20249,990.0010,030.009,930.009,960.009,588.36771,152
Nov 12, 202410,070.0010,120.009,990.0010,000.009,626.87925,121
Nov 11, 20249,970.0010,150.009,970.0010,110.009,732.76988,483
Nov 8, 202410,210.0010,210.009,930.009,950.009,578.731,133,976
Nov 7, 202410,120.0010,170.0010,050.0010,160.009,780.90655,744
Nov 6, 202410,110.0010,230.0010,100.0010,200.009,819.401,201,039
Nov 5, 202410,010.0010,130.0010,000.0010,110.009,732.76645,521
Nov 4, 202410,060.0010,070.0010,010.0010,060.009,684.63738,673
Nov 1, 20249,990.0010,040.009,930.0010,040.009,665.37538,592
Oct 31, 20249,980.0010,010.009,880.0010,010.009,636.49740,801
Oct 30, 20249,930.009,990.009,920.009,980.009,607.611,152,520
Oct 29, 20249,940.009,950.009,890.009,930.009,559.48659,194
Oct 28, 20249,940.009,980.009,900.009,940.009,569.10499,664
Oct 25, 20249,950.009,970.009,900.009,960.009,588.36571,919
Oct 24, 20249,940.009,950.009,900.009,920.009,549.85546,327
Oct 23, 20249,950.009,960.009,900.009,900.009,530.60726,831
Oct 22, 20249,820.009,960.009,820.009,950.009,578.73653,984
Oct 21, 20249,910.009,960.009,840.009,840.009,472.84588,339
Oct 18, 20249,880.009,950.009,860.009,920.009,549.85691,149
Oct 17, 20249,900.009,920.009,820.009,830.009,463.21449,251
Oct 16, 20249,720.009,980.009,720.009,900.009,530.602,903,878
Oct 15, 20249,750.009,760.009,710.009,750.009,386.19778,466
Oct 14, 20249,710.009,750.009,700.009,740.009,376.571,120,379
Oct 11, 20249,780.009,790.009,700.009,740.009,376.57759,939
Oct 10, 20249,750.009,790.009,700.009,730.009,366.94928,741
Oct 8, 20249,760.009,770.009,680.009,680.009,318.811,318,608
Oct 7, 20249,700.009,820.009,660.009,810.009,443.961,040,777
Oct 4, 20249,740.009,760.009,700.009,700.009,338.061,002,280
Oct 2, 20249,760.009,770.009,670.009,700.009,338.061,358,149
Sep 30, 20249,930.009,940.009,770.009,810.009,443.961,068,973
Sep 27, 20249,910.009,940.009,860.009,870.009,501.72720,951
Sep 26, 20249,840.009,920.009,800.009,920.009,549.85744,860
Sep 25, 20249,970.009,970.009,780.009,810.009,443.961,298,696
Sep 24, 20249,930.009,940.009,840.009,900.009,530.60752,486
Sep 23, 20249,920.009,940.009,870.009,930.009,559.48814,900
Sep 20, 20249,970.009,980.009,830.009,870.009,501.721,274,173
Sep 19, 202410,000.0010,030.009,910.009,940.009,569.10901,222
Sep 13, 20249,900.0010,000.009,880.0010,000.009,626.871,124,626
Sep 12, 20249,900.009,910.009,810.009,880.009,511.341,369,553
Sep 11, 20249,890.0010,000.009,850.009,910.009,540.221,222,159
Sep 10, 20249,910.009,930.009,840.009,890.009,520.971,032,509
Sep 9, 20249,790.009,910.009,780.009,890.009,520.97894,370
Sep 6, 20249,910.009,930.009,850.009,890.009,520.971,041,844
Sep 5, 20249,800.009,920.009,770.009,890.009,520.971,070,347
Sep 4, 20249,940.009,940.009,760.009,760.009,395.821,215,552
Sep 3, 20249,840.009,970.009,820.009,960.009,588.361,013,694
Sep 2, 20249,790.009,850.009,780.009,840.009,472.84653,568
Aug 30, 20249,840.009,840.009,750.009,750.009,386.191,504,517
Aug 29, 20249,840.009,870.009,800.009,830.009,463.21633,897
Aug 28, 20249,850.009,900.009,820.009,830.009,463.21488,969
Aug 27, 20249,890.009,910.009,840.009,870.009,501.72539,307
Aug 26, 20249,860.009,890.009,820.009,880.009,511.34555,397
Aug 23, 20249,800.009,920.009,750.009,860.009,492.09891,857
Aug 22, 20249,800.009,830.009,730.009,790.009,424.70583,815
Aug 21, 20249,700.009,830.009,680.009,800.009,434.33930,939
Aug 20, 20249,690.009,710.009,670.009,690.009,328.43383,317
Aug 19, 20249,650.009,690.009,650.009,690.009,328.43446,296
Aug 16, 20249,690.009,700.009,620.009,650.009,289.92704,988
Aug 14, 20249,600.009,660.009,560.009,660.009,299.55703,230
Aug 13, 20249,620.009,660.009,570.009,580.009,222.54762,554
Aug 12, 20249,590.009,630.009,580.009,630.009,270.67884,723
Aug 9, 20249,680.009,700.009,550.009,610.009,251.421,488,537
Aug 8, 2024 250 Dividend
Aug 8, 20249,680.009,720.009,630.009,680.009,318.812,030,576
Aug 7, 20249,730.009,910.009,730.009,810.009,203.281,492,235
Aug 6, 20249,760.009,950.009,740.009,760.009,156.381,149,411
Aug 5, 202410,050.0010,050.009,560.009,640.009,043.802,168,871
Aug 2, 202410,020.0010,080.0010,000.0010,070.009,447.201,094,168
Aug 1, 202410,000.0010,070.0010,000.0010,030.009,409.68594,015
Jul 31, 202410,070.0010,080.009,980.0010,030.009,409.68896,283
Jul 30, 20249,950.0010,080.009,950.0010,080.009,456.581,417,269
Jul 29, 202410,000.0010,020.009,980.009,980.009,362.77539,817
Jul 26, 202410,000.0010,030.009,960.0010,000.009,381.531,277,209
Jul 25, 20249,960.0010,000.009,890.0010,000.009,381.53631,918
Jul 24, 20249,950.009,960.009,890.009,930.009,315.86378,122
Jul 23, 202410,000.0010,000.009,950.009,960.009,344.01491,540
Jul 22, 20249,980.0010,000.009,940.0010,000.009,381.53463,525
Jul 19, 20249,930.009,990.009,880.009,990.009,372.15551,432
Jul 18, 20249,880.009,980.009,830.009,980.009,362.771,091,523
Jul 17, 20249,890.009,900.009,810.009,830.009,222.05460,773
Jul 16, 20249,830.009,880.009,830.009,850.009,240.81509,737
Jul 15, 20249,890.009,890.009,830.009,850.009,240.81320,209
Jul 12, 20249,900.009,910.009,840.009,860.009,250.19355,919
Jul 11, 20249,840.009,900.009,790.009,900.009,287.72900,117
Jul 10, 20249,810.009,840.009,790.009,800.009,193.90461,030
Jul 9, 20249,850.009,850.009,800.009,840.009,231.43630,130
Jul 8, 20249,810.009,840.009,800.009,810.009,203.28390,692
Jul 5, 20249,760.009,880.009,760.009,810.009,203.28739,995
Jul 4, 20249,730.009,780.009,720.009,780.009,175.14541,724
Jul 3, 20249,730.009,790.009,710.009,710.009,109.47515,782
Jul 2, 20249,730.009,750.009,690.009,700.009,100.09706,320
Jul 1, 20249,780.009,800.009,740.009,780.009,175.14396,521
Jun 28, 20249,700.009,820.009,690.009,820.009,212.67746,119
Jun 27, 20249,740.009,770.009,660.009,680.009,081.32970,088
Jun 26, 20249,840.009,860.009,780.009,780.009,175.14892,740
Jun 25, 20249,840.009,880.009,820.009,860.009,250.19884,836
Jun 24, 20249,850.009,910.009,820.009,850.009,240.811,179,119
Jun 21, 20249,840.009,860.009,770.009,830.009,222.05959,619
Jun 20, 20249,750.009,840.009,740.009,810.009,203.28633,886
Jun 19, 20249,930.009,940.009,750.009,770.009,165.761,066,130
Jun 18, 20249,770.009,930.009,730.009,930.009,315.861,162,502
Jun 17, 20249,710.009,760.009,710.009,730.009,128.23419,524
Jun 14, 20249,720.009,770.009,700.009,740.009,137.61777,451
Jun 13, 20249,760.009,830.009,710.009,710.009,109.47934,633
Jun 12, 20249,710.009,760.009,700.009,740.009,137.61551,674
Jun 11, 20249,770.009,770.009,720.009,720.009,118.85372,103
Jun 10, 20249,710.009,780.009,690.009,720.009,118.85495,502
Jun 7, 20249,720.009,760.009,710.009,760.009,156.38567,384
Jun 5, 20249,760.009,770.009,700.009,700.009,100.09435,117
Jun 4, 20249,720.009,780.009,700.009,710.009,109.47613,159
Jun 3, 20249,710.009,790.009,690.009,750.009,146.99336,127
May 31, 20249,760.009,810.009,650.009,650.009,053.181,713,927
May 30, 20249,730.009,780.009,690.009,700.009,100.09632,082
May 29, 20249,750.009,810.009,730.009,780.009,175.14610,843
May 28, 20249,760.009,810.009,750.009,780.009,175.14472,446
May 27, 20249,780.009,820.009,750.009,770.009,165.76496,963
May 24, 20249,790.009,820.009,760.009,770.009,165.76691,097
May 23, 20249,820.009,880.009,810.009,810.009,203.28417,238
May 22, 20249,830.009,900.009,800.009,840.009,231.43452,994
May 21, 20249,870.009,880.009,810.009,820.009,212.67702,289
May 20, 20249,960.009,970.009,900.009,910.009,297.10438,540
May 17, 20249,900.009,990.009,900.009,910.009,297.10577,236
May 16, 202410,030.0010,030.009,890.009,930.009,315.861,343,026
May 14, 20249,990.0010,020.009,950.0010,010.009,390.91783,450
May 13, 202410,000.0010,000.009,930.009,950.009,334.63365,397
May 10, 202410,050.0010,050.009,970.009,980.009,362.77414,966
May 9, 202410,070.0010,070.009,970.0010,000.009,381.53801,923
May 8, 20249,890.0010,080.009,880.0010,080.009,456.581,131,848
May 7, 20249,920.009,920.009,870.009,900.009,287.721,141,852
May 3, 20249,830.009,880.009,810.009,880.009,268.95308,914
May 2, 20249,830.009,870.009,770.009,780.009,175.141,380,075
Apr 30, 20249,870.009,910.009,850.009,850.009,240.81859,651
Apr 29, 20249,850.009,900.009,810.009,900.009,287.72875,470
Apr 26, 20249,780.009,820.009,730.009,780.009,175.14451,717
Apr 25, 20249,750.009,810.009,730.009,750.009,146.99466,183
Apr 24, 20249,790.009,830.009,770.009,780.009,175.14673,530
Apr 23, 20249,730.009,780.009,720.009,750.009,146.99566,923
Apr 22, 20249,780.009,790.009,710.009,720.009,118.85516,629

Related Tickers

030200.KS KT Corporation
49,600.00
+0.81%
 
TRUE.BK True Corporation Public Company Limited
12.00
+0.84%
 
FREN.JK PT Smartfren Telecom Tbk
23.00
0.00%
 
ADVANC.BK Advanced Info Service Public Company Limited
281.00
-0.35%
 
6888.KL Axiata Group Berhad
1.9500
+4.28%
 
4863.KL Telekom Malaysia Berhad
6.75
0.00%
 
017670.KS SK Telecom Co., Ltd.
58,000.00
+0.52%
 
TATACOMM.NS Tata Communications Limited
1,573.80
+0.56%
 
EXCL.JK PT XL Axiata Tbk
2,120.00
-2.75%
 
ISAT.JK PT Indosat Ooredoo Hutchison Tbk
1,680.00
-3.17%