LG Uplus Corp. (KRX:032640)
South Korea · Delayed Price · Currency is KRW 14,470
-160 (-1.09%)
At close: Aug 1, 2025, 3:30 PM KST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14,480.00 | 14,670.00 | 14,400.00 | 14,470.00 | 14,470.00 | -1.09% | 690,248 |
| Jul 31, 2025 | 14,520.00 | 14,700.00 | 14,520.00 | 14,630.00 | 14,630.00 | - | 980,321 |
| Jul 30, 2025 | 14,200.00 | 14,650.00 | 14,170.00 | 14,630.00 | 14,630.00 | 2.74% | 812,906 |
| Jul 29, 2025 | 14,150.00 | 14,310.00 | 13,880.00 | 14,240.00 | 14,240.00 | -0.35% | 1,309,110 |
| Jul 28, 2025 | 14,700.00 | 14,780.00 | 14,140.00 | 14,290.00 | 14,290.00 | -2.59% | 1,228,396 |
| Jul 25, 2025 | 14,450.00 | 14,730.00 | 14,450.00 | 14,670.00 | 14,670.00 | 0.55% | 463,830 |
| Jul 24, 2025 | 14,900.00 | 14,990.00 | 14,460.00 | 14,590.00 | 14,590.00 | -2.21% | 819,188 |
| Jul 23, 2025 | 15,150.00 | 15,290.00 | 14,790.00 | 14,920.00 | 14,920.00 | -1.32% | 811,102 |
| Jul 22, 2025 | 15,220.00 | 15,320.00 | 14,920.00 | 15,120.00 | 15,120.00 | 1.34% | 1,866,855 |
| Jul 21, 2025 | 15,000.00 | 15,040.00 | 14,860.00 | 14,920.00 | 14,920.00 | -0.47% | 851,022 |
| Jul 18, 2025 | 14,940.00 | 15,050.00 | 14,760.00 | 14,990.00 | 14,990.00 | -0.07% | 826,862 |
| Jul 17, 2025 | 14,860.00 | 15,000.00 | 14,810.00 | 15,000.00 | 15,000.00 | 1.35% | 1,001,480 |
| Jul 16, 2025 | 14,900.00 | 14,930.00 | 14,670.00 | 14,800.00 | 14,800.00 | -1.27% | 756,700 |
| Jul 15, 2025 | 15,010.00 | 15,110.00 | 14,950.00 | 14,990.00 | 14,990.00 | -0.40% | 952,430 |
| Jul 14, 2025 | 14,990.00 | 15,090.00 | 14,960.00 | 15,050.00 | 15,050.00 | 0.40% | 1,192,598 |
| Jul 11, 2025 | 14,790.00 | 15,050.00 | 14,770.00 | 14,990.00 | 14,990.00 | 1.08% | 1,372,854 |
| Jul 10, 2025 | 14,700.00 | 14,830.00 | 14,480.00 | 14,830.00 | 14,830.00 | 0.27% | 1,339,827 |
| Jul 9, 2025 | 14,460.00 | 14,790.00 | 14,340.00 | 14,790.00 | 14,790.00 | 1.37% | 986,245 |
| Jul 8, 2025 | 14,290.00 | 14,590.00 | 14,170.00 | 14,590.00 | 14,590.00 | 2.96% | 1,395,538 |
| Jul 7, 2025 | 14,390.00 | 14,550.00 | 14,050.00 | 14,170.00 | 14,170.00 | -2.48% | 1,593,100 |
| Jul 4, 2025 | 14,700.00 | 14,800.00 | 14,460.00 | 14,530.00 | 14,530.00 | -0.48% | 1,264,346 |
| Jul 3, 2025 | 14,520.00 | 14,670.00 | 14,430.00 | 14,600.00 | 14,600.00 | 1.04% | 1,302,336 |
| Jul 2, 2025 | 14,270.00 | 14,500.00 | 14,270.00 | 14,450.00 | 14,450.00 | 0.49% | 966,674 |
| Jul 1, 2025 | 14,280.00 | 14,450.00 | 14,230.00 | 14,380.00 | 14,380.00 | 0.56% | 793,822 |
| Jun 30, 2025 | 14,340.00 | 14,450.00 | 14,280.00 | 14,300.00 | 14,300.00 | -0.28% | 1,334,842 |
| Jun 27, 2025 | 14,230.00 | 14,410.00 | 14,180.00 | 14,340.00 | 14,340.00 | 0.28% | 1,186,700 |
| Jun 26, 2025 | 13,720.00 | 14,310.00 | 13,670.00 | 14,300.00 | 14,300.00 | 3.70% | 1,855,324 |
| Jun 25, 2025 | 13,760.00 | 13,830.00 | 13,460.00 | 13,790.00 | 13,790.00 | 0.29% | 1,476,782 |
| Jun 24, 2025 | 13,570.00 | 13,970.00 | 13,510.00 | 13,750.00 | 13,750.00 | 2.31% | 2,122,789 |
| Jun 23, 2025 | 13,210.00 | 13,470.00 | 13,190.00 | 13,440.00 | 13,440.00 | 1.66% | 1,473,599 |
| Jun 20, 2025 | 13,280.00 | 13,400.00 | 13,210.00 | 13,220.00 | 13,220.00 | -0.45% | 1,322,332 |
| Jun 19, 2025 | 13,240.00 | 13,360.00 | 13,100.00 | 13,280.00 | 13,280.00 | 0.38% | 1,227,400 |
| Jun 18, 2025 | 12,920.00 | 13,300.00 | 12,920.00 | 13,230.00 | 13,230.00 | 1.53% | 1,214,393 |
| Jun 17, 2025 | 13,050.00 | 13,250.00 | 12,800.00 | 13,030.00 | 13,030.00 | -1.06% | 1,535,228 |
| Jun 16, 2025 | 13,250.00 | 13,260.00 | 13,050.00 | 13,170.00 | 13,170.00 | 0.38% | 1,971,627 |
| Jun 13, 2025 | 13,230.00 | 13,360.00 | 13,120.00 | 13,120.00 | 13,120.00 | -1.13% | 1,218,880 |
| Jun 12, 2025 | 13,090.00 | 13,550.00 | 13,080.00 | 13,270.00 | 13,270.00 | 1.14% | 1,723,748 |
| Jun 11, 2025 | 12,900.00 | 13,120.00 | 12,890.00 | 13,120.00 | 13,120.00 | 1.08% | 1,925,949 |
| Jun 10, 2025 | 12,900.00 | 13,110.00 | 12,880.00 | 12,980.00 | 12,980.00 | -0.08% | 1,577,299 |
| Jun 9, 2025 | 12,840.00 | 13,100.00 | 12,810.00 | 12,990.00 | 12,990.00 | 1.09% | 1,794,001 |
| Jun 5, 2025 | 12,970.00 | 13,130.00 | 12,740.00 | 12,850.00 | 12,850.00 | -2.36% | 1,760,285 |
| Jun 4, 2025 | 12,990.00 | 13,280.00 | 12,920.00 | 13,160.00 | 13,160.00 | 2.17% | 2,020,605 |
| Jun 2, 2025 | 12,680.00 | 13,040.00 | 12,680.00 | 12,880.00 | 12,880.00 | 0.63% | 1,219,298 |
| May 30, 2025 | 12,760.00 | 12,900.00 | 12,750.00 | 12,800.00 | 12,800.00 | -0.54% | 2,295,951 |
| May 29, 2025 | 12,790.00 | 12,870.00 | 12,610.00 | 12,870.00 | 12,870.00 | 0.47% | 989,334 |
| May 28, 2025 | 12,770.00 | 12,980.00 | 12,750.00 | 12,810.00 | 12,810.00 | -0.39% | 944,477 |
| May 27, 2025 | 12,770.00 | 12,870.00 | 12,690.00 | 12,860.00 | 12,860.00 | -0.31% | 788,877 |
| May 26, 2025 | 12,650.00 | 12,900.00 | 12,620.00 | 12,900.00 | 12,900.00 | 2.06% | 672,775 |
| May 23, 2025 | 12,910.00 | 12,930.00 | 12,580.00 | 12,640.00 | 12,640.00 | -2.62% | 720,593 |
| May 22, 2025 | 12,960.00 | 12,990.00 | 12,680.00 | 12,980.00 | 12,980.00 | -0.15% | 849,372 |