LG Uplus Corp. (KRX:032640)
South Korea · Delayed Price · Currency is KRW 15,640
+520 (3.44%)
At close: Nov 19, 2025
LG Uplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15,270.00 | 15,660.00 | 15,160.00 | 15,640.00 | 15,640.00 | 3.44% | 1,069,515 |
| Nov 18, 2025 | 15,430.00 | 15,600.00 | 14,980.00 | 15,120.00 | 15,120.00 | -2.95% | 924,917 |
| Nov 17, 2025 | 15,480.00 | 15,610.00 | 15,330.00 | 15,580.00 | 15,580.00 | 0.13% | 1,053,949 |
| Nov 14, 2025 | 15,570.00 | 16,050.00 | 15,330.00 | 15,560.00 | 15,560.00 | 1.17% | 797,185 |
| Nov 13, 2025 | 15,410.00 | 15,610.00 | 15,240.00 | 15,380.00 | 15,380.00 | -1.09% | 1,029,340 |
| Nov 12, 2025 | 15,690.00 | 15,800.00 | 15,510.00 | 15,550.00 | 15,550.00 | -0.83% | 598,824 |
| Nov 11, 2025 | 16,030.00 | 16,190.00 | 15,610.00 | 15,680.00 | 15,680.00 | -3.27% | 884,009 |
| Nov 10, 2025 | 15,980.00 | 16,500.00 | 15,880.00 | 16,210.00 | 16,210.00 | 3.18% | 1,636,599 |
| Nov 7, 2025 | 15,540.00 | 15,950.00 | 15,450.00 | 15,710.00 | 15,710.00 | 2.08% | 1,533,908 |
| Nov 6, 2025 | 15,190.00 | 15,400.00 | 14,840.00 | 15,390.00 | 15,390.00 | 2.81% | 1,490,781 |
| Nov 5, 2025 | 14,880.00 | 15,590.00 | 14,690.00 | 14,970.00 | 14,970.00 | 2.89% | 2,140,175 |
| Nov 4, 2025 | 14,460.00 | 14,740.00 | 14,360.00 | 14,550.00 | 14,550.00 | -0.34% | 915,127 |
| Nov 3, 2025 | 15,130.00 | 15,130.00 | 14,400.00 | 14,600.00 | 14,600.00 | -4.20% | 1,152,586 |
| Oct 31, 2025 | 14,960.00 | 15,240.00 | 14,850.00 | 15,240.00 | 15,240.00 | 2.76% | 930,573 |
| Oct 30, 2025 | 15,070.00 | 15,180.00 | 14,820.00 | 14,830.00 | 14,830.00 | -2.75% | 983,408 |
| Oct 29, 2025 | 15,500.00 | 15,500.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.07% | 618,386 |
| Oct 28, 2025 | 15,240.00 | 15,380.00 | 15,160.00 | 15,260.00 | 15,260.00 | -0.20% | 874,422 |
| Oct 27, 2025 | 15,020.00 | 15,290.00 | 14,990.00 | 15,290.00 | 15,290.00 | 0.79% | 642,301 |
| Oct 24, 2025 | 15,010.00 | 15,230.00 | 15,010.00 | 15,170.00 | 15,170.00 | 0.60% | 888,957 |
| Oct 23, 2025 | 14,820.00 | 15,200.00 | 14,820.00 | 15,080.00 | 15,080.00 | 0.67% | 819,234 |
| Oct 22, 2025 | 14,840.00 | 15,000.00 | 14,770.00 | 14,980.00 | 14,980.00 | 0.27% | 658,814 |
| Oct 21, 2025 | 15,030.00 | 15,230.00 | 14,870.00 | 14,940.00 | 14,940.00 | -1.39% | 602,414 |
| Oct 20, 2025 | 14,900.00 | 15,260.00 | 14,890.00 | 15,150.00 | 15,150.00 | 1.61% | 784,203 |
| Oct 17, 2025 | 15,060.00 | 15,230.00 | 14,900.00 | 14,910.00 | 14,910.00 | -1.97% | 1,003,238 |
| Oct 16, 2025 | 15,030.00 | 15,210.00 | 14,900.00 | 15,210.00 | 15,210.00 | 0.26% | 651,731 |
| Oct 15, 2025 | 14,810.00 | 15,260.00 | 14,810.00 | 15,170.00 | 15,170.00 | 2.85% | 1,299,406 |
| Oct 14, 2025 | 14,800.00 | 14,980.00 | 14,550.00 | 14,750.00 | 14,750.00 | -1.21% | 1,628,670 |
| Oct 13, 2025 | 15,300.00 | 15,300.00 | 14,880.00 | 14,930.00 | 14,930.00 | -1.58% | 1,191,390 |
| Oct 10, 2025 | 15,110.00 | 15,250.00 | 14,960.00 | 15,170.00 | 15,170.00 | -0.20% | 1,617,046 |
| Oct 2, 2025 | 15,390.00 | 15,410.00 | 15,050.00 | 15,200.00 | 15,200.00 | -0.85% | 1,519,230 |
| Oct 1, 2025 | 15,350.00 | 15,440.00 | 15,300.00 | 15,330.00 | 15,330.00 | -0.13% | 742,781 |
| Sep 30, 2025 | 15,230.00 | 15,350.00 | 15,210.00 | 15,350.00 | 15,350.00 | -0.20% | 1,052,971 |
| Sep 29, 2025 | 15,300.00 | 15,380.00 | 15,140.00 | 15,380.00 | 15,380.00 | 2.67% | 1,204,326 |
| Sep 26, 2025 | 14,850.00 | 14,980.00 | 14,820.00 | 14,980.00 | 14,980.00 | 0.27% | 702,985 |
| Sep 25, 2025 | 14,930.00 | 15,020.00 | 14,800.00 | 14,940.00 | 14,940.00 | -0.33% | 733,311 |
| Sep 24, 2025 | 14,910.00 | 15,050.00 | 14,800.00 | 14,990.00 | 14,990.00 | 1.49% | 974,978 |
| Sep 23, 2025 | 14,690.00 | 14,880.00 | 14,680.00 | 14,770.00 | 14,770.00 | -0.40% | 592,073 |
| Sep 22, 2025 | 15,150.00 | 15,160.00 | 14,780.00 | 14,830.00 | 14,830.00 | -2.31% | 712,156 |
| Sep 19, 2025 | 14,870.00 | 15,190.00 | 14,860.00 | 15,180.00 | 15,180.00 | 2.15% | 1,717,913 |
| Sep 18, 2025 | 14,680.00 | 14,880.00 | 14,630.00 | 14,860.00 | 14,860.00 | 1.23% | 1,098,967 |
| Sep 17, 2025 | 14,790.00 | 14,910.00 | 14,650.00 | 14,680.00 | 14,680.00 | -0.74% | 706,634 |
| Sep 16, 2025 | 14,810.00 | 14,950.00 | 14,670.00 | 14,790.00 | 14,790.00 | -0.80% | 792,831 |
| Sep 15, 2025 | 15,010.00 | 15,090.00 | 14,820.00 | 14,910.00 | 14,910.00 | -1.65% | 590,429 |
| Sep 12, 2025 | 15,250.00 | 15,300.00 | 15,100.00 | 15,160.00 | 15,160.00 | -0.72% | 1,009,220 |
| Sep 11, 2025 | 14,500.00 | 15,270.00 | 14,500.00 | 15,270.00 | 15,270.00 | 5.17% | 1,307,674 |
| Sep 10, 2025 | 14,220.00 | 14,520.00 | 14,210.00 | 14,520.00 | 14,520.00 | 1.11% | 1,025,422 |
| Sep 9, 2025 | 14,500.00 | 14,500.00 | 14,270.00 | 14,360.00 | 14,360.00 | -0.62% | 856,762 |
| Sep 8, 2025 | 14,300.00 | 14,460.00 | 14,280.00 | 14,450.00 | 14,450.00 | 0.56% | 447,558 |
| Sep 5, 2025 | 14,320.00 | 14,380.00 | 14,030.00 | 14,370.00 | 14,370.00 | -1.10% | 1,270,423 |
| Sep 4, 2025 | 14,340.00 | 14,530.00 | 14,280.00 | 14,530.00 | 14,530.00 | 0.97% | 834,914 |