KSE - Delayed Quote KRW

LG Energy Solution, Ltd. (373220.KS)

Compare
352,000.00
+500.00
+(0.14%)
At close: 3:30:17 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025358,500.00361,500.00352,000.00352,000.00352,000.00162,319
Jan 15, 2025359,000.00361,000.00351,500.00351,500.00351,500.00149,879
Jan 14, 2025350,000.00360,000.00350,000.00358,000.00358,000.00290,092
Jan 13, 2025346,500.00350,500.00345,500.00347,500.00347,500.00165,688
Jan 10, 2025356,000.00357,500.00348,000.00348,500.00348,500.00280,639
Jan 9, 2025371,500.00373,000.00348,500.00358,500.00358,500.00694,920
Jan 8, 2025364,500.00376,000.00364,000.00373,500.00373,500.00356,433
Jan 7, 2025363,500.00372,000.00361,500.00365,500.00365,500.00236,305
Jan 6, 2025358,000.00365,500.00353,500.00361,500.00361,500.00205,797
Jan 3, 2025343,000.00360,500.00343,000.00356,000.00356,000.00237,676
Jan 2, 2025348,500.00352,500.00342,500.00346,000.00346,000.00139,219
Dec 30, 2024345,000.00358,500.00345,000.00348,000.00348,000.00169,683
Dec 27, 2024341,000.00350,500.00340,500.00348,000.00348,000.00200,696
Dec 26, 2024351,500.00352,000.00343,500.00344,500.00344,500.00174,814
Dec 24, 2024361,500.00362,000.00350,000.00350,000.00350,000.00172,107
Dec 23, 2024359,000.00361,500.00345,000.00359,000.00359,000.00284,110
Dec 20, 2024375,000.00377,000.00356,000.00357,500.00357,500.00359,300
Dec 19, 2024373,500.00380,000.00368,000.00372,000.00372,000.00247,458
Dec 18, 2024384,000.00386,000.00380,000.00381,500.00381,500.00208,785
Dec 17, 2024398,500.00405,000.00378,500.00382,500.00382,500.00392,455
Dec 16, 2024399,000.00402,500.00394,500.00398,000.00398,000.00204,346
Dec 13, 2024396,000.00400,000.00389,500.00400,000.00400,000.00330,114
Dec 12, 2024383,000.00404,500.00374,000.00404,500.00404,500.00586,555
Dec 11, 2024388,000.00391,000.00376,500.00378,000.00378,000.00260,700
Dec 10, 2024392,000.00396,000.00384,500.00385,000.00385,000.00249,658
Dec 9, 2024385,500.00397,500.00379,500.00387,500.00387,500.00254,353
Dec 6, 2024383,000.00397,000.00383,000.00390,500.00390,500.00265,117
Dec 5, 2024389,000.00395,000.00382,000.00382,000.00382,000.00170,616
Dec 4, 2024391,000.00395,000.00384,500.00389,000.00389,000.00246,025
Dec 3, 2024393,500.00401,000.00385,000.00397,000.00397,000.00241,946
Dec 2, 2024387,000.00397,500.00385,000.00391,500.00391,500.00185,989
Nov 29, 2024400,000.00402,500.00380,000.00381,500.00381,500.00280,997
Nov 28, 2024400,000.00405,500.00399,000.00402,500.00402,500.00116,484
Nov 27, 2024408,500.00414,000.00399,500.00400,500.00400,500.00174,304
Nov 26, 2024417,000.00422,000.00405,000.00406,000.00406,000.00215,592
Nov 25, 2024410,000.00425,000.00408,000.00419,500.00419,500.00446,632
Nov 22, 2024403,500.00409,500.00402,000.00405,000.00405,000.00142,194
Nov 21, 2024399,000.00406,500.00394,500.00400,500.00400,500.00209,853
Nov 20, 2024393,500.00402,500.00390,000.00400,500.00400,500.00216,309
Nov 19, 2024384,500.00395,500.00380,500.00393,500.00393,500.00292,704
Nov 18, 2024375,000.00385,500.00375,000.00383,500.00383,500.00365,846
Nov 15, 2024403,000.00403,500.00371,000.00371,000.00371,000.001,016,392
Nov 14, 2024421,500.00423,000.00405,000.00422,000.00422,000.00461,180
Nov 13, 2024421,500.00425,000.00411,500.00412,000.00412,000.00349,926
Nov 12, 2024418,000.00433,500.00416,000.00427,000.00427,000.00642,992
Nov 11, 2024435,000.00435,500.00415,000.00416,000.00416,000.00969,362
Nov 8, 2024394,500.00408,500.00394,000.00398,500.00398,500.00379,413
Nov 7, 2024389,000.00391,000.00375,000.00386,000.00386,000.00456,391
Nov 6, 2024426,500.00429,000.00386,000.00390,500.00390,500.00689,223
Nov 5, 2024422,000.00425,500.00416,500.00420,000.00420,000.00177,179
Nov 4, 2024417,000.00427,000.00408,000.00426,000.00426,000.00418,485
Nov 1, 2024405,000.00419,000.00404,500.00412,500.00412,500.00254,445
Oct 31, 2024408,000.00417,000.00404,500.00407,500.00407,500.00266,013
Oct 30, 2024406,500.00417,500.00405,000.00411,500.00411,500.00174,514
Oct 29, 2024410,000.00412,500.00400,500.00409,000.00409,000.00281,126
Oct 28, 2024403,000.00417,500.00403,000.00416,500.00416,500.00360,352
Oct 25, 2024419,000.00419,000.00406,500.00407,000.00407,000.00242,245
Oct 24, 2024411,000.00419,000.00403,000.00406,500.00406,500.00405,512
Oct 23, 2024381,500.00405,500.00381,500.00403,000.00403,000.00332,684
Oct 22, 2024386,500.00388,000.00376,500.00381,500.00381,500.00213,207
Oct 21, 2024389,000.00393,500.00387,500.00389,500.00389,500.00135,508
Oct 18, 2024396,500.00399,000.00385,000.00388,500.00388,500.00250,780
Oct 17, 2024403,000.00411,000.00397,000.00397,000.00397,000.00250,437
Oct 16, 2024415,000.00415,000.00404,500.00404,500.00404,500.00495,248
Oct 15, 2024407,500.00409,000.00389,500.00403,500.00403,500.00631,127
Oct 14, 2024407,500.00413,500.00402,500.00411,000.00411,000.00245,480
Oct 11, 2024426,500.00428,500.00408,500.00411,000.00411,000.00441,897
Oct 10, 2024432,000.00433,000.00421,000.00427,000.00427,000.00635,669
Oct 8, 2024416,500.00444,000.00412,000.00436,500.00436,500.00803,706
Oct 7, 2024413,500.00426,000.00409,000.00420,000.00420,000.00433,698
Oct 4, 2024403,500.00406,000.00396,000.00403,500.00403,500.00255,155
Oct 2, 2024409,500.00421,500.00408,500.00408,500.00408,500.00245,424
Sep 30, 2024419,500.00430,000.00414,500.00414,500.00414,500.00445,787
Sep 27, 2024413,000.00418,000.00406,500.00414,500.00414,500.00250,953
Sep 26, 2024410,500.00415,500.00402,500.00413,500.00413,500.00304,509
Sep 25, 2024415,000.00420,000.00409,000.00413,500.00413,500.00349,449
Sep 24, 2024401,000.00413,000.00401,000.00413,000.00413,000.00447,420
Sep 23, 2024397,000.00402,500.00390,500.00397,000.00397,000.00233,849
Sep 20, 2024398,500.00407,000.00392,500.00393,500.00393,500.00468,352
Sep 19, 2024405,000.00409,500.00391,000.00391,500.00391,500.00303,860
Sep 13, 2024413,500.00414,000.00399,500.00399,500.00399,500.00302,530
Sep 12, 2024403,500.00414,000.00395,000.00414,000.00414,000.00361,481
Sep 11, 2024380,500.00402,500.00380,500.00399,000.00399,000.00365,687
Sep 10, 2024398,500.00400,000.00378,000.00379,500.00379,500.00421,418
Sep 9, 2024388,500.00404,000.00386,000.00399,500.00399,500.00302,125
Sep 6, 2024412,000.00412,500.00392,500.00395,000.00395,000.00419,682
Sep 5, 2024410,500.00418,000.00401,000.00410,000.00410,000.00463,032
Sep 4, 2024399,000.00410,000.00396,500.00399,500.00399,500.00373,803
Sep 3, 2024416,500.00419,000.00407,000.00411,000.00411,000.00340,713
Sep 2, 2024392,000.00416,500.00392,000.00412,000.00412,000.00792,620
Aug 30, 2024391,000.00391,500.00381,500.00388,000.00388,000.00316,463
Aug 29, 2024371,000.00394,000.00370,000.00391,000.00391,000.00725,018
Aug 28, 2024375,000.00379,000.00366,500.00368,500.00368,500.00259,901
Aug 27, 2024378,500.00383,000.00371,500.00376,500.00376,500.00341,089
Aug 26, 2024365,500.00378,000.00361,500.00378,000.00378,000.00512,014
Aug 23, 2024359,500.00366,000.00357,000.00359,000.00359,000.00232,206
Aug 22, 2024351,500.00364,000.00348,500.00363,000.00363,000.00474,976
Aug 21, 2024333,000.00353,000.00332,000.00350,000.00350,000.00489,967
Aug 20, 2024333,000.00334,000.00327,000.00330,000.00330,000.00104,179
Aug 19, 2024336,500.00336,500.00328,000.00329,500.00329,500.00126,345
Aug 16, 2024343,500.00344,500.00335,500.00336,500.00336,500.00151,534
Aug 14, 2024334,000.00342,000.00332,000.00337,000.00337,000.00196,856
Aug 13, 2024325,500.00331,500.00322,000.00329,500.00329,500.00127,711
Aug 12, 2024321,000.00330,000.00321,000.00328,500.00328,500.00144,514
Aug 9, 2024323,000.00329,000.00317,000.00322,000.00322,000.00260,609
Aug 8, 2024324,500.00325,500.00311,000.00321,000.00321,000.00425,356
Aug 7, 2024332,500.00338,500.00322,500.00324,500.00324,500.00290,231
Aug 6, 2024331,500.00342,000.00328,000.00337,000.00337,000.00370,935
Aug 5, 2024332,500.00340,000.00311,000.00322,000.00322,000.00408,563
Aug 2, 2024326,000.00337,500.00324,000.00336,000.00336,000.00200,803
Aug 1, 2024325,000.00337,000.00322,000.00333,500.00333,500.00219,837
Jul 31, 2024334,000.00335,000.00323,000.00324,000.00324,000.00181,873
Jul 30, 2024326,000.00342,000.00326,000.00333,000.00333,000.00164,442
Jul 29, 2024323,500.00333,000.00321,500.00329,500.00329,500.0095,268
Jul 26, 2024332,000.00334,000.00322,500.00325,000.00325,000.00165,067
Jul 25, 2024315,000.00342,500.00313,000.00332,500.00332,500.00464,700
Jul 24, 2024324,000.00330,000.00320,000.00321,500.00321,500.00158,027
Jul 23, 2024330,500.00333,500.00324,000.00326,000.00326,000.00152,694
Jul 22, 2024343,000.00343,000.00328,000.00328,500.00328,500.00268,882
Jul 19, 2024335,000.00347,500.00335,000.00345,500.00345,500.00237,970
Jul 18, 2024333,000.00342,500.00331,500.00335,000.00335,000.00197,622
Jul 17, 2024346,000.00348,000.00335,500.00336,500.00336,500.00262,255
Jul 16, 2024359,000.00360,000.00343,000.00346,500.00346,500.00345,755
Jul 15, 2024373,000.00373,500.00357,500.00358,500.00358,500.00245,160
Jul 12, 2024371,000.00375,000.00368,500.00373,000.00373,000.00182,104
Jul 11, 2024364,500.00375,000.00357,500.00375,000.00375,000.00516,468
Jul 10, 2024363,000.00367,000.00360,500.00362,000.00362,000.00172,607
Jul 9, 2024359,000.00370,000.00358,000.00363,000.00363,000.00273,777
Jul 8, 2024358,000.00364,000.00352,500.00358,500.00358,500.00229,191
Jul 5, 2024359,000.00361,500.00352,000.00357,500.00357,500.00207,422
Jul 4, 2024364,000.00367,000.00355,500.00359,000.00359,000.00226,816
Jul 3, 2024360,000.00369,500.00353,000.00358,000.00358,000.00714,015
Jul 2, 2024353,000.00362,000.00341,500.00343,500.00343,500.00352,020
Jul 1, 2024328,000.00348,500.00325,500.00347,000.00347,000.00305,328
Jun 28, 2024327,000.00331,500.00322,500.00326,500.00326,500.00152,685
Jun 27, 2024331,500.00334,000.00327,500.00328,000.00328,000.00122,751
Jun 26, 2024330,500.00338,000.00330,000.00331,000.00331,000.00113,087
Jun 25, 2024334,000.00336,000.00331,000.00331,000.00331,000.00124,542
Jun 24, 2024334,000.00336,000.00330,500.00331,000.00331,000.00102,798
Jun 21, 2024338,000.00343,000.00333,000.00333,000.00333,000.00165,513
Jun 20, 2024343,000.00346,000.00340,000.00340,000.00340,000.00105,297
Jun 19, 2024332,500.00344,500.00332,000.00343,000.00343,000.00220,974
Jun 18, 2024340,000.00343,500.00331,000.00331,000.00331,000.00213,956
Jun 17, 2024345,000.00346,000.00336,500.00336,500.00336,500.00273,382
Jun 14, 2024363,000.00363,000.00349,000.00349,000.00349,000.00302,758
Jun 13, 2024356,000.00363,000.00349,000.00363,000.00363,000.00412,793
Jun 12, 2024356,500.00361,000.00350,500.00351,500.00351,500.00163,853
Jun 11, 2024354,000.00365,000.00353,000.00356,500.00356,500.00219,013
Jun 10, 2024355,500.00358,500.00350,000.00353,000.00353,000.00180,618
Jun 7, 2024355,000.00360,000.00352,500.00359,000.00359,000.00208,870
Jun 5, 2024339,000.00359,500.00338,000.00351,500.00351,500.00395,864
Jun 4, 2024329,500.00340,000.00329,000.00336,500.00336,500.00146,087
Jun 3, 2024330,500.00341,000.00329,500.00332,000.00332,000.00194,056
May 31, 2024331,500.00335,500.00328,000.00331,000.00331,000.00264,516
May 30, 2024342,000.00343,500.00326,000.00328,000.00328,000.00401,661
May 29, 2024356,500.00361,000.00342,000.00342,000.00342,000.00386,788
May 28, 2024363,500.00363,500.00359,000.00360,000.00360,000.00136,480
May 27, 2024357,000.00366,000.00355,500.00364,500.00364,500.00157,232
May 24, 2024358,500.00359,000.00355,500.00356,000.00356,000.00213,011
May 23, 2024364,000.00366,000.00360,000.00362,000.00362,000.00157,841
May 22, 2024366,500.00369,500.00364,000.00364,000.00364,000.00130,152
May 21, 2024367,500.00370,000.00364,000.00364,500.00364,500.00224,181
May 20, 2024379,000.00379,500.00370,000.00372,000.00372,000.00159,484
May 17, 2024381,500.00384,000.00376,000.00376,500.00376,500.00175,717
May 16, 2024389,000.00390,000.00381,500.00381,500.00381,500.00140,797
May 14, 2024382,500.00388,000.00382,500.00385,500.00385,500.00119,763
May 13, 2024384,000.00384,500.00379,000.00381,500.00381,500.00125,868
May 10, 2024390,500.00390,500.00383,500.00383,500.00383,500.00115,093
May 9, 2024390,000.00393,000.00383,000.00388,500.00388,500.00239,286
May 8, 2024391,000.00395,000.00387,500.00393,000.00393,000.00144,291
May 7, 2024394,500.00397,000.00390,500.00391,500.00391,500.00117,367
May 3, 2024391,000.00394,000.00387,000.00391,000.00391,000.00121,565
May 2, 2024385,000.00392,000.00381,000.00389,000.00389,000.00121,266
Apr 30, 2024382,500.00390,000.00382,500.00389,000.00389,000.00276,918
Apr 29, 2024375,000.00378,500.00372,000.00378,500.00378,500.00150,391
Apr 26, 2024373,000.00375,000.00367,500.00372,000.00372,000.00143,701
Apr 25, 2024380,000.00381,000.00372,000.00372,500.00372,500.00176,196
Apr 24, 2024380,500.00389,500.00378,000.00385,000.00385,000.00241,390
Apr 23, 2024377,000.00379,000.00370,000.00370,000.00370,000.00121,904
Apr 22, 2024373,000.00378,500.00369,000.00378,500.00378,500.00144,221
Apr 19, 2024372,000.00372,000.00364,500.00367,000.00367,000.00143,664
Apr 18, 2024364,000.00378,500.00364,000.00377,000.00377,000.00156,443
Apr 17, 2024366,000.00372,000.00364,000.00364,500.00364,500.0099,287
Apr 16, 2024368,000.00372,500.00366,000.00366,000.00366,000.00119,203
Apr 15, 2024367,000.00377,000.00365,500.00373,000.00373,000.00106,708
Apr 12, 2024380,000.00381,500.00371,500.00371,500.00371,500.00172,629
Apr 11, 2024368,500.00380,000.00365,000.00380,000.00380,000.00341,170
Apr 9, 2024376,500.00382,500.00372,500.00374,000.00374,000.00180,102
Apr 8, 2024374,000.00375,500.00358,000.00373,000.00373,000.00307,183
Apr 5, 2024375,500.00380,000.00373,000.00376,000.00376,000.00152,154
Apr 4, 2024379,500.00384,000.00376,000.00379,500.00379,500.00175,633
Apr 3, 2024391,500.00391,500.00376,000.00376,000.00376,000.00365,852
Apr 2, 2024395,500.00400,000.00392,500.00393,000.00393,000.00163,860
Apr 1, 2024395,000.00398,500.00392,500.00395,500.00395,500.00105,333
Mar 29, 2024401,500.00402,500.00393,000.00395,000.00395,000.00200,531
Mar 28, 2024410,000.00411,000.00401,000.00401,500.00401,500.00183,993
Mar 27, 2024406,000.00412,500.00404,500.00409,000.00409,000.00138,182
Mar 26, 2024417,000.00417,500.00405,500.00406,000.00406,000.00198,659
Mar 25, 2024416,500.00417,000.00412,000.00414,500.00414,500.00162,037
Mar 22, 2024410,500.00415,500.00409,000.00413,500.00413,500.00136,480
Mar 21, 2024409,500.00414,000.00409,000.00413,500.00413,500.00154,423
Mar 20, 2024405,000.00410,000.00404,000.00407,500.00407,500.00114,805
Mar 19, 2024412,000.00412,000.00402,000.00403,000.00403,000.00118,968
Mar 18, 2024402,000.00408,500.00401,000.00407,500.00407,500.00134,399
Mar 15, 2024407,000.00410,000.00398,500.00398,500.00398,500.00247,909
Mar 14, 2024416,500.00417,000.00405,000.00416,000.00416,000.00306,911
Mar 13, 2024419,500.00422,000.00415,000.00418,500.00418,500.00212,299
Mar 12, 2024404,500.00420,000.00404,500.00419,500.00419,500.00381,220
Mar 11, 2024402,500.00407,000.00399,000.00400,500.00400,500.00104,044
Mar 8, 2024403,500.00406,500.00399,500.00402,500.00402,500.00162,446
Mar 7, 2024391,000.00402,000.00387,500.00399,500.00399,500.00199,901
Mar 6, 2024386,500.00391,000.00386,000.00387,000.00387,000.00118,343
Mar 5, 2024396,000.00398,500.00387,000.00387,500.00387,500.00240,864
Mar 4, 2024401,000.00406,000.00398,500.00398,500.00398,500.00170,895
Feb 29, 2024399,000.00407,000.00394,000.00401,500.00401,500.00355,999
Feb 28, 2024403,500.00408,500.00399,500.00400,500.00400,500.00133,998
Feb 27, 2024413,500.00417,000.00400,500.00403,500.00403,500.00138,018
Feb 26, 2024402,500.00414,000.00402,000.00409,500.00409,500.00142,484
Feb 23, 2024411,500.00411,500.00402,000.00402,000.00402,000.00146,754
Feb 22, 2024410,000.00415,500.00405,000.00408,500.00408,500.00177,713
Feb 21, 2024402,500.00408,000.00398,000.00407,000.00407,000.00153,418
Feb 20, 2024397,500.00404,500.00392,000.00404,000.00404,000.00157,923
Feb 19, 2024412,000.00412,500.00395,500.00397,500.00397,500.00289,496
Feb 16, 2024401,500.00412,000.00401,000.00410,000.00410,000.00354,959
Feb 15, 2024393,500.00397,500.00389,000.00393,000.00393,000.00192,353
Feb 14, 2024390,000.00390,000.00380,000.00388,000.00388,000.00184,384
Feb 13, 2024395,000.00395,500.00390,000.00393,500.00393,500.00178,139
Feb 8, 2024397,500.00397,500.00386,500.00394,000.00394,000.00314,399
Feb 7, 2024382,000.00394,000.00382,000.00386,000.00386,000.00244,380
Feb 6, 2024385,000.00387,500.00376,000.00377,000.00377,000.00196,337
Feb 5, 2024389,000.00393,000.00385,500.00389,000.00389,000.00210,367
Feb 2, 2024384,500.00392,500.00381,500.00387,500.00387,500.00261,741
Feb 1, 2024378,000.00383,000.00373,000.00381,500.00381,500.00232,165
Jan 31, 2024379,000.00387,500.00377,000.00381,000.00381,000.00212,973
Jan 30, 2024382,500.00387,500.00373,000.00375,000.00375,000.00222,999
Jan 29, 2024385,000.00387,000.00377,500.00377,500.00377,500.00216,167
Jan 26, 2024364,000.00392,000.00362,000.00381,000.00381,000.00331,129
Jan 25, 2024375,000.00375,500.00363,000.00368,000.00368,000.00317,036
Jan 24, 2024372,500.00385,000.00370,500.00380,500.00380,500.00218,985
Jan 23, 2024370,500.00379,000.00370,500.00373,500.00373,500.00170,955
Jan 22, 2024383,500.00387,000.00371,500.00372,000.00372,000.00214,410
Jan 19, 2024390,500.00397,000.00378,500.00383,500.00383,500.00263,399
Jan 18, 2024390,000.00399,000.00387,000.00390,500.00390,500.00190,739
Jan 17, 2024400,000.00400,500.00387,000.00390,000.00390,000.00263,868
Jan 16, 2024396,500.00404,000.00394,500.00400,500.00400,500.00246,497

Related Tickers

006400.KS Samsung SDI Co., Ltd.
234,500.00
+1.30%
 
086520.KQ Ecopro Co., Ltd.
63,200.00
+0.64%
 
247540.KQ Ecopro BM. Co., Ltd.
131,300.00
+1.55%
 
267260.KS HD Hyundai Electric Co., Ltd.
417,500.00
+3.60%
 
010120.KS LS ELECTRIC Co., Ltd.
193,400.00
+3.31%
 
XSDG.SG Samsung SDI Co., Ltd.
39.30
+3.42%
 
348370.KQ Enchem Co., Ltd.
150,100.00
+0.67%
 
1ZB.BE Bloom Energy Corp
21.81
-0.82%
 
066970.KS L&F
87,700.00
+0.34%
 
450080.KS ECOPRO MAT
78,200.00
+2.62%