LG Uplus Corp. (KRX:032640)
South Korea · Delayed Price · Currency is KRW 14,850
+20 (0.13%)
At close: Aug 29, 2025
LG Uplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14,940.00 | 15,000.00 | 14,770.00 | 14,830.00 | 14,830.00 | -0.40% | 524,574 |
| Aug 27, 2025 | 15,130.00 | 15,170.00 | 14,820.00 | 14,890.00 | 14,890.00 | -2.17% | 788,370 |
| Aug 26, 2025 | 15,050.00 | 15,490.00 | 15,010.00 | 15,220.00 | 15,220.00 | 1.06% | 1,799,749 |
| Aug 25, 2025 | 15,100.00 | 15,130.00 | 14,980.00 | 15,060.00 | 15,060.00 | 0.67% | 529,065 |
| Aug 22, 2025 | 15,000.00 | 15,200.00 | 14,880.00 | 14,960.00 | 14,960.00 | -0.07% | 547,774 |
| Aug 21, 2025 | 15,000.00 | 15,100.00 | 14,920.00 | 14,970.00 | 14,970.00 | -0.27% | 493,618 |
| Aug 20, 2025 | 15,500.00 | 15,540.00 | 14,840.00 | 15,010.00 | 15,010.00 | -2.53% | 1,134,591 |
| Aug 19, 2025 | 15,350.00 | 15,450.00 | 15,230.00 | 15,400.00 | 15,400.00 | 0.72% | 844,690 |
| Aug 18, 2025 | 14,950.00 | 15,400.00 | 14,920.00 | 15,290.00 | 15,290.00 | 2.55% | 1,723,972 |
| Aug 14, 2025 | 14,780.00 | 14,970.00 | 14,760.00 | 14,910.00 | 14,910.00 | 0.88% | 709,305 |
| Aug 13, 2025 | 14,990.00 | 14,990.00 | 14,750.00 | 14,780.00 | 14,780.00 | -0.94% | 545,748 |
| Aug 12, 2025 | 14,730.00 | 14,970.00 | 14,730.00 | 14,920.00 | 14,920.00 | 0.95% | 805,436 |
| Aug 11, 2025 | 14,600.00 | 14,830.00 | 14,530.00 | 14,780.00 | 14,780.00 | 1.30% | 624,576 |
| Aug 8, 2025 | 14,510.00 | 14,640.00 | 14,200.00 | 14,590.00 | 14,590.00 | 0.21% | 1,084,029 |
| Aug 7, 2025 | 14,680.00 | 14,790.00 | 14,340.00 | 14,560.00 | 14,560.00 | -0.82% | 930,353 |
| Aug 6, 2025 | 14,750.00 | 14,930.00 | 14,615.00 | 14,680.00 | 14,680.00 | -0.47% | 751,162 |
| Aug 5, 2025 | 14,800.00 | 15,050.00 | 14,690.00 | 14,750.00 | 14,750.00 | 0.07% | 1,276,357 |
| Aug 4, 2025 | 14,300.00 | 14,870.00 | 14,170.00 | 14,740.00 | 14,740.00 | 1.87% | 1,107,981 |
| Aug 1, 2025 | 14,480.00 | 14,670.00 | 14,400.00 | 14,470.00 | 14,220.00 | -1.09% | 690,248 |
| Jul 31, 2025 | 14,520.00 | 14,700.00 | 14,520.00 | 14,630.00 | 14,377.24 | - | 781,295 |
| Jul 30, 2025 | 14,200.00 | 14,650.00 | 14,170.00 | 14,630.00 | 14,377.24 | 2.74% | 812,906 |
| Jul 29, 2025 | 14,150.00 | 14,310.00 | 13,880.00 | 14,240.00 | 13,993.97 | -0.35% | 1,136,057 |
| Jul 28, 2025 | 14,700.00 | 14,780.00 | 14,140.00 | 14,290.00 | 14,043.11 | -2.59% | 1,228,396 |
| Jul 25, 2025 | 14,450.00 | 14,730.00 | 14,450.00 | 14,670.00 | 14,416.54 | 0.55% | 463,830 |
| Jul 24, 2025 | 14,900.00 | 14,990.00 | 14,460.00 | 14,590.00 | 14,337.93 | -2.21% | 819,188 |
| Jul 23, 2025 | 15,150.00 | 15,290.00 | 14,790.00 | 14,920.00 | 14,662.23 | -1.32% | 811,102 |
| Jul 22, 2025 | 15,220.00 | 15,320.00 | 14,920.00 | 15,120.00 | 14,858.77 | 1.34% | 1,635,508 |
| Jul 21, 2025 | 15,000.00 | 15,040.00 | 14,860.00 | 14,920.00 | 14,662.23 | -0.47% | 851,022 |
| Jul 18, 2025 | 14,940.00 | 15,050.00 | 14,760.00 | 14,990.00 | 14,731.02 | -0.07% | 826,862 |
| Jul 17, 2025 | 14,860.00 | 15,000.00 | 14,810.00 | 15,000.00 | 14,740.84 | 1.35% | 840,867 |
| Jul 16, 2025 | 14,900.00 | 14,930.00 | 14,670.00 | 14,800.00 | 14,544.30 | -1.27% | 660,451 |
| Jul 15, 2025 | 15,010.00 | 15,110.00 | 14,950.00 | 14,990.00 | 14,731.02 | -0.40% | 952,430 |
| Jul 14, 2025 | 14,990.00 | 15,090.00 | 14,960.00 | 15,050.00 | 14,789.98 | 0.40% | 1,051,691 |
| Jul 11, 2025 | 14,790.00 | 15,050.00 | 14,770.00 | 14,990.00 | 14,731.02 | 1.08% | 1,256,720 |
| Jul 10, 2025 | 14,700.00 | 14,830.00 | 14,480.00 | 14,830.00 | 14,573.78 | 0.27% | 1,339,827 |
| Jul 9, 2025 | 14,460.00 | 14,790.00 | 14,340.00 | 14,790.00 | 14,534.47 | 1.37% | 986,245 |
| Jul 8, 2025 | 14,290.00 | 14,590.00 | 14,170.00 | 14,590.00 | 14,337.93 | 2.96% | 1,309,727 |
| Jul 7, 2025 | 14,390.00 | 14,550.00 | 14,050.00 | 14,170.00 | 13,925.18 | -2.48% | 1,593,100 |
| Jul 4, 2025 | 14,700.00 | 14,800.00 | 14,460.00 | 14,530.00 | 14,278.96 | -0.48% | 1,264,346 |
| Jul 3, 2025 | 14,520.00 | 14,670.00 | 14,430.00 | 14,600.00 | 14,347.75 | 1.04% | 1,302,336 |
| Jul 2, 2025 | 14,270.00 | 14,500.00 | 14,270.00 | 14,450.00 | 14,200.35 | 0.49% | 966,674 |
| Jul 1, 2025 | 14,280.00 | 14,450.00 | 14,230.00 | 14,380.00 | 14,131.55 | 0.56% | 793,822 |
| Jun 30, 2025 | 14,340.00 | 14,450.00 | 14,280.00 | 14,300.00 | 14,052.94 | -0.28% | 1,334,842 |
| Jun 27, 2025 | 14,230.00 | 14,410.00 | 14,180.00 | 14,340.00 | 14,092.25 | 0.28% | 1,186,700 |
| Jun 26, 2025 | 13,720.00 | 14,310.00 | 13,670.00 | 14,300.00 | 14,052.94 | 3.70% | 1,855,324 |
| Jun 25, 2025 | 13,760.00 | 13,830.00 | 13,460.00 | 13,790.00 | 13,551.75 | 0.29% | 1,476,782 |
| Jun 24, 2025 | 13,570.00 | 13,970.00 | 13,510.00 | 13,750.00 | 13,512.44 | 2.31% | 2,122,789 |
| Jun 23, 2025 | 13,210.00 | 13,470.00 | 13,190.00 | 13,440.00 | 13,207.80 | 1.66% | 1,473,599 |
| Jun 20, 2025 | 13,280.00 | 13,400.00 | 13,210.00 | 13,220.00 | 12,991.60 | -0.45% | 1,322,332 |
| Jun 19, 2025 | 13,240.00 | 13,360.00 | 13,100.00 | 13,280.00 | 13,050.56 | 0.38% | 1,227,400 |