LG Corp 003550
KRX · Südkorea · Langlebige Konsumgüter
KRW 109.800,00-1.000,00 (-0,90 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 109.800,00 | -0,90 % | KRW 109.800,00 | KRW 110.700,00 | KRW 108.300,00 | 132,33K |
| 2026-09-30 | KRW 110.800,00 | -0,54 % | KRW 112.400,00 | KRW 113.400,00 | KRW 109.900,00 | 248,82K |
| 2026-09-29 | KRW 111.400,00 | -2,28 % | KRW 113.400,00 | KRW 113.400,00 | KRW 109.100,00 | 184,83K |
| 2026-09-28 | KRW 114.000,00 | +1,88 % | KRW 115.000,00 | KRW 115.500,00 | KRW 112.700,00 | 179,38K |
| 2026-09-23 | KRW 111.900,00 | -3,95 % | KRW 116.800,00 | KRW 117.200,00 | KRW 111.700,00 | 141,63K |
| 2026-09-22 | KRW 116.500,00 | +4,67 % | KRW 113.400,00 | KRW 119.200,00 | KRW 113.000,00 | 253,42K |
| 2026-09-21 | KRW 111.300,00 | -0,54 % | KRW 111.400,00 | KRW 112.100,00 | KRW 110.200,00 | 136,87K |
| 2026-09-18 | KRW 111.900,00 | +0,09 % | KRW 114.000,00 | KRW 114.200,00 | KRW 111.500,00 | 293,61K |
| 2026-09-17 | KRW 111.800,00 | -0,36 % | KRW 114.500,00 | KRW 114.600,00 | KRW 111.700,00 | 195,36K |
| 2026-09-16 | KRW 112.200,00 | -1,84 % | KRW 113.300,00 | KRW 114.800,00 | KRW 111.400,00 | 321,87K |
| 2026-09-15 | KRW 114.300,00 | +0,97 % | KRW 111.900,00 | KRW 116.700,00 | KRW 111.700,00 | 247,68K |
| 2026-09-14 | KRW 113.200,00 | +0,62 % | KRW 111.400,00 | KRW 115.000,00 | KRW 109.900,00 | 205,51K |
| 2026-09-11 | KRW 112.500,00 | -4,66 % | KRW 112.900,00 | KRW 115.400,00 | KRW 111.200,00 | 252,72K |
| 2026-09-10 | KRW 118.000,00 | -0,92 % | KRW 118.500,00 | KRW 120.900,00 | KRW 116.000,00 | 492,86K |
| 2026-09-09 | KRW 119.100,00 | +0,17 % | KRW 118.300,00 | KRW 120.700,00 | KRW 116.700,00 | 428,81K |
| 2026-09-08 | KRW 118.900,00 | -4,50 % | KRW 124.600,00 | KRW 124.800,00 | KRW 118.400,00 | 332,83K |
| 2026-09-07 | KRW 124.500,00 | +2,81 % | KRW 123.000,00 | KRW 125.700,00 | KRW 123.000,00 | 366,12K |
| 2026-09-04 | KRW 121.100,00 | +2,37 % | KRW 119.900,00 | KRW 121.700,00 | KRW 118.100,00 | 355,44K |
| 2026-09-03 | KRW 118.300,00 | -0,17 % | KRW 119.200,00 | KRW 122.000,00 | KRW 116.700,00 | 310,23K |
| 2026-09-02 | KRW 118.500,00 | -1,50 % | KRW 121.000,00 | KRW 121.000,00 | KRW 116.900,00 | 393,92K |
| 2026-09-01 | KRW 120.300,00 | +0,75 % | KRW 117.800,00 | KRW 120.300,00 | KRW 114.900,00 | 227,86K |
| 2026-08-31 | KRW 119.400,00 | +2,67 % | KRW 115.700,00 | KRW 120.300,00 | KRW 113.400,00 | 970,41K |
| 2026-08-28 | KRW 116.300,00 | +1,57 % | KRW 113.700,00 | KRW 116.300,00 | KRW 113.000,00 | 222,02K |
| 2026-08-27 | KRW 114.500,00 | +0,09 % | KRW 116.000,00 | KRW 117.900,00 | KRW 112.600,00 | 228,41K |
| 2026-08-26 | KRW 114.400,00 | +1,60 % | KRW 112.600,00 | KRW 115.300,00 | KRW 111.100,00 | 225,60K |
| 2026-08-25 | KRW 112.600,00 | -0,79 % | KRW 112.000,00 | KRW 112.800,00 | KRW 107.500,00 | 201,66K |
| 2026-08-24 | KRW 113.500,00 | +5,39 % | KRW 109.500,00 | KRW 113.500,00 | KRW 108.300,00 | 245,56K |
| 2026-08-21 | KRW 107.700,00 | -2,45 % | KRW 109.200,00 | KRW 110.100,00 | KRW 107.400,00 | 325,17K |
| 2026-08-20 | KRW 110.400,00 | +0,18 % | KRW 110.000,00 | KRW 112.600,00 | KRW 109.100,00 | 223,21K |
| 2026-08-19 | KRW 110.200,00 | -2,22 % | KRW 108.100,00 | KRW 112.800,00 | KRW 107.400,00 | 285,78K |
| 2026-08-18 | KRW 112.700,00 | -6,08 % | KRW 120.000,00 | KRW 121.800,00 | KRW 111.900,00 | 362,31K |
| 2026-08-14 | KRW 120.000,00 | +5,54 % | KRW 114.200,00 | KRW 122.500,00 | KRW 113.900,00 | 503,01K |
| 2026-08-13 | KRW 113.700,00 | +3,74 % | KRW 110.000,00 | KRW 113.700,00 | KRW 109.800,00 | 437,98K |
| 2026-08-12 | KRW 109.600,00 | +1,20 % | KRW 109.200,00 | KRW 111.900,00 | KRW 108.000,00 | 278,22K |
| 2026-08-11 | KRW 108.300,00 | +0,65 % | KRW 107.800,00 | KRW 110.500,00 | KRW 107.100,00 | 235,35K |
| 2026-08-10 | KRW 107.600,00 | -0,46 % | KRW 107.000,00 | KRW 107.700,00 | KRW 103.600,00 | 173,94K |
| 2026-08-07 | KRW 108.100,00 | +3,44 % | KRW 106.400,00 | KRW 108.100,00 | KRW 104.500,00 | 219,94K |
| 2026-08-06 | KRW 104.500,00 | -2,15 % | KRW 106.300,00 | KRW 106.900,00 | KRW 102.000,00 | 167,91K |
| 2026-08-05 | KRW 106.800,00 | +4,71 % | KRW 103.500,00 | KRW 108.500,00 | KRW 103.500,00 | 238,74K |
| 2026-08-04 | KRW 102.000,00 | +2,31 % | KRW 98.800,00 | KRW 102.200,00 | KRW 98.000,00 | 224,19K |
| 2026-08-03 | KRW 99.700,00 | -1,38 % | KRW 99.900,00 | KRW 101.800,00 | KRW 97.900,00 | 287,43K |
| 2026-07-31 | KRW 101.100,00 | +4,88 % | KRW 98.800,00 | KRW 102.800,00 | KRW 94.000,00 | 615,02K |
| 2026-07-30 | KRW 96.400,00 | +4,56 % | KRW 90.500,00 | KRW 98.900,00 | KRW 90.500,00 | 519,72K |
| 2026-07-29 | KRW 92.200,00 | -0,97 % | KRW 93.600,00 | KRW 96.100,00 | KRW 88.100,00 | 547,05K |
| 2026-07-28 | KRW 93.100,00 | -4,71 % | KRW 96.000,00 | KRW 96.400,00 | KRW 91.600,00 | 343,77K |
| 2026-07-27 | KRW 97.700,00 | -0,20 % | KRW 99.700,00 | KRW 99.900,00 | KRW 97.100,00 | 126,31K |
| 2026-07-24 | KRW 97.900,00 | -3,64 % | KRW 99.400,00 | KRW 100.500,00 | KRW 96.400,00 | 185,32K |
| 2026-07-23 | KRW 101.600,00 | +2,52 % | KRW 99.200,00 | KRW 101.700,00 | KRW 98.000,00 | 194,55K |
| 2026-07-22 | KRW 99.100,00 | +1,85 % | KRW 100.300,00 | KRW 103.700,00 | KRW 98.400,00 | 180,03K |
| 2026-07-21 | KRW 97.300,00 | +2,42 % | KRW 92.100,00 | KRW 98.000,00 | KRW 92.100,00 | 216,16K |
| 2026-07-20 | KRW 95.000,00 | -3,85 % | KRW 98.000,00 | KRW 98.100,00 | KRW 94.600,00 | 268,56K |
| 2026-07-16 | KRW 98.800,00 | -3,52 % | KRW 99.800,00 | KRW 102.300,00 | KRW 98.000,00 | 244,04K |
| 2026-07-15 | KRW 102.400,00 | +6,22 % | KRW 99.000,00 | KRW 102.400,00 | KRW 99.000,00 | 336,25K |
| 2026-07-14 | KRW 96.400,00 | -2,92 % | KRW 100.000,00 | KRW 100.000,00 | KRW 94.600,00 | 505,31K |
| 2026-07-13 | KRW 99.300,00 | -1,97 % | KRW 102.300,00 | KRW 107.200,00 | KRW 98.400,00 | 449,56K |
| 2026-07-10 | KRW 101.300,00 | 0,00 % | KRW 102.200,00 | KRW 106.800,00 | KRW 100.600,00 | 325,67K |
| 2026-07-09 | KRW 101.300,00 | -1,17 % | KRW 103.500,00 | KRW 104.300,00 | KRW 97.200,00 | 555,29K |
| 2026-07-08 | KRW 102.500,00 | +0,20 % | KRW 101.700,00 | KRW 107.900,00 | KRW 100.500,00 | 536,20K |
| 2026-07-07 | KRW 102.300,00 | +1,09 % | KRW 101.700,00 | KRW 102.300,00 | KRW 98.000,00 | 467,64K |
| 2026-07-06 | KRW 101.200,00 | +0,10 % | KRW 101.500,00 | KRW 105.000,00 | KRW 100.400,00 | 312,51K |
| 2026-07-03 | KRW 101.100,00 | +2,12 % | KRW 100.900,00 | KRW 101.600,00 | KRW 96.900,00 | 341,98K |
| 2026-07-02 | KRW 99.000,00 | +2,48 % | KRW 94.400,00 | KRW 101.400,00 | KRW 93.200,00 | 476,87K |
| 2026-07-01 | KRW 96.600,00 | -0,72 % | KRW 98.600,00 | KRW 98.600,00 | KRW 93.700,00 | 440,69K |
| 2026-06-30 | KRW 97.300,00 | -3,47 % | KRW 103.500,00 | KRW 103.500,00 | KRW 97.300,00 | 494,55K |
| 2026-06-29 | KRW 100.800,00 | +2,23 % | KRW 99.500,00 | KRW 101.900,00 | KRW 96.700,00 | 332,82K |
| 2026-06-26 | KRW 98.600,00 | -0,80 % | KRW 99.700,00 | KRW 102.500,00 | KRW 93.900,00 | 603,08K |
| 2026-06-25 | KRW 99.400,00 | +0,20 % | KRW 100.600,00 | KRW 102.700,00 | KRW 98.100,00 | 434,98K |
| 2026-06-24 | KRW 99.200,00 | +0,61 % | KRW 99.800,00 | KRW 101.000,00 | KRW 96.600,00 | 399,69K |
| 2026-06-23 | KRW 98.600,00 | -10,28 % | KRW 110.200,00 | KRW 111.400,00 | KRW 98.500,00 | 577,84K |
| 2026-06-22 | KRW 109.900,00 | +0,92 % | KRW 112.500,00 | KRW 114.500,00 | KRW 108.000,00 | 521,40K |
| 2026-06-19 | KRW 108.900,00 | -0,91 % | KRW 109.200,00 | KRW 111.100,00 | KRW 103.500,00 | 766,68K |
| 2026-06-18 | KRW 109.900,00 | -2,31 % | KRW 111.400,00 | KRW 112.000,00 | KRW 108.300,00 | 422,58K |
| 2026-06-17 | KRW 112.500,00 | -1,40 % | KRW 113.000,00 | KRW 115.000,00 | KRW 110.100,00 | 396,95K |
| 2026-06-16 | KRW 114.100,00 | -3,63 % | KRW 118.000,00 | KRW 118.200,00 | KRW 112.800,00 | 1,37M |
| 2026-06-15 | KRW 118.400,00 | +11,17 % | KRW 109.400,00 | KRW 118.400,00 | KRW 108.800,00 | 640,83K |
| 2026-06-12 | KRW 106.500,00 | -0,93 % | KRW 111.500,00 | KRW 113.000,00 | KRW 104.900,00 | 625,73K |
| 2026-06-11 | KRW 107.500,00 | -1,10 % | KRW 103.400,00 | KRW 107.500,00 | KRW 99.600,00 | 1,27M |
| 2026-06-10 | KRW 108.700,00 | -3,46 % | KRW 107.300,00 | KRW 113.700,00 | KRW 105.400,00 | 137 |
| 2026-06-09 | KRW 112.600,00 | -1,14 % | KRW 114.000,00 | KRW 116.600,00 | KRW 104.100,00 | 1,06M |
| 2026-06-08 | KRW 113.900,00 | -7,32 % | KRW 104.100,00 | KRW 116.600,00 | KRW 104.100,00 | 851,05K |
| 2026-06-05 | KRW 122.900,00 | -5,39 % | KRW 120.600,00 | KRW 124.900,00 | KRW 116.500,00 | 932,55K |
| 2026-06-04 | KRW 129.900,00 | -7,21 % | KRW 131.000,00 | KRW 133.600,00 | KRW 123.000,00 | 1,00M |
| 2026-06-02 | KRW 140.000,00 | -15,56 % | KRW 152.700,00 | KRW 154.200,00 | KRW 133.100,00 | 1,94M |
| 2026-06-01 | KRW 165.800,00 | +13,10 % | KRW 158.900,00 | KRW 185.900,00 | KRW 157.700,00 | 5,33M |
| 2026-05-29 | KRW 146.600,00 | +26,60 % | KRW 123.600,00 | KRW 149.700,00 | KRW 121.000,00 | 6,18M |
| 2026-05-28 | KRW 115.800,00 | -2,03 % | KRW 118.000,00 | KRW 119.400,00 | KRW 112.000,00 | 521,05K |
| 2026-05-27 | KRW 118.200,00 | -3,67 % | KRW 122.900,00 | KRW 123.300,00 | KRW 116.700,00 | 650,42K |
| 2026-05-26 | KRW 122.700,00 | +3,54 % | KRW 123.600,00 | KRW 125.000,00 | KRW 119.400,00 | 600,91K |
| 2026-05-22 | KRW 118.500,00 | -3,66 % | KRW 119.300,00 | KRW 120.400,00 | KRW 116.000,00 | 964,73K |
| 2026-05-21 | KRW 123.000,00 | +19,30 % | KRW 104.500,00 | KRW 127.800,00 | KRW 104.500,00 | 2,15M |