LG Uplus Corp. (KRX:032640)
South Korea · Delayed Price · Currency is KRW 15,760
+120 (0.77%)
At close: May 22, 2026
LG Uplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,170.00 | 16,190.00 | 15,460.00 | 15,760.00 | 15,760.00 | 0.77% | 1,083,640 |
| May 21, 2026 | 15,430.00 | 15,810.00 | 15,080.00 | 15,640.00 | 15,640.00 | 2.49% | 1,303,043 |
| May 20, 2026 | 15,810.00 | 15,820.00 | 15,250.00 | 15,260.00 | 15,260.00 | -1.93% | 1,191,090 |
| May 19, 2026 | 15,900.00 | 15,900.00 | 15,150.00 | 15,560.00 | 15,560.00 | -0.26% | 1,169,238 |
| May 18, 2026 | 16,490.00 | 16,500.00 | 15,400.00 | 15,600.00 | 15,600.00 | -3.76% | 1,178,246 |
| May 15, 2026 | 16,900.00 | 16,900.00 | 15,910.00 | 16,210.00 | 16,210.00 | -2.35% | 1,360,536 |
| May 14, 2026 | 15,620.00 | 16,600.00 | 15,530.00 | 16,600.00 | 16,600.00 | 7.17% | 1,640,792 |
| May 13, 2026 | 16,160.00 | 16,160.00 | 15,250.00 | 15,490.00 | 15,490.00 | -1.53% | 1,249,162 |
| May 12, 2026 | 15,620.00 | 15,950.00 | 15,450.00 | 15,730.00 | 15,730.00 | 2.68% | 1,625,391 |
| May 11, 2026 | 15,230.00 | 15,570.00 | 15,180.00 | 15,320.00 | 15,320.00 | 1.79% | 1,182,400 |
| May 8, 2026 | 15,590.00 | 15,590.00 | 15,050.00 | 15,050.00 | 15,050.00 | -2.08% | 1,481,339 |
| May 7, 2026 | 15,600.00 | 15,670.00 | 15,270.00 | 15,370.00 | 15,370.00 | -0.19% | 1,187,414 |
| May 6, 2026 | 16,050.00 | 16,110.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.69% | 1,111,817 |
| May 4, 2026 | 16,160.00 | 16,160.00 | 15,890.00 | 15,990.00 | 15,990.00 | 0.95% | 610,429 |
| Apr 30, 2026 | 16,000.00 | 16,140.00 | 15,820.00 | 15,840.00 | 15,840.00 | -1.31% | 984,607 |
| Apr 29, 2026 | 16,460.00 | 16,470.00 | 16,030.00 | 16,050.00 | 16,050.00 | -2.55% | 816,565 |
| Apr 28, 2026 | 16,390.00 | 16,550.00 | 16,350.00 | 16,470.00 | 16,470.00 | 0.24% | 673,465 |
| Apr 27, 2026 | 16,670.00 | 16,770.00 | 16,400.00 | 16,430.00 | 16,430.00 | -1.02% | 675,256 |
| Apr 24, 2026 | 16,720.00 | 16,780.00 | 16,470.00 | 16,600.00 | 16,600.00 | -0.84% | 552,044 |
| Apr 23, 2026 | 17,100.00 | 17,110.00 | 16,410.00 | 16,740.00 | 16,740.00 | 0.06% | 856,764 |
| Apr 22, 2026 | 17,220.00 | 17,260.00 | 16,630.00 | 16,730.00 | 16,730.00 | -3.91% | 1,075,591 |
| Apr 21, 2026 | 17,410.00 | 17,570.00 | 17,200.00 | 17,410.00 | 17,410.00 | - | 665,461 |
| Apr 20, 2026 | 17,850.00 | 17,850.00 | 17,410.00 | 17,410.00 | 17,410.00 | -1.08% | 517,306 |
| Apr 17, 2026 | 17,240.00 | 17,680.00 | 17,150.00 | 17,600.00 | 17,600.00 | 2.74% | 587,701 |
| Apr 16, 2026 | 17,380.00 | 17,790.00 | 17,050.00 | 17,130.00 | 17,130.00 | -1.44% | 1,106,533 |
| Apr 15, 2026 | 17,940.00 | 17,970.00 | 17,300.00 | 17,380.00 | 17,380.00 | -0.52% | 971,406 |
| Apr 14, 2026 | 17,400.00 | 18,500.00 | 17,390.00 | 17,470.00 | 17,470.00 | 0.69% | 1,572,983 |
| Apr 13, 2026 | 17,030.00 | 17,530.00 | 16,950.00 | 17,350.00 | 17,350.00 | -0.34% | 1,097,733 |
| Apr 10, 2026 | 16,260.00 | 17,410.00 | 16,260.00 | 17,410.00 | 17,410.00 | 7.54% | 1,516,165 |
| Apr 9, 2026 | 16,140.00 | 16,700.00 | 16,140.00 | 16,190.00 | 16,190.00 | 0.37% | 1,090,239 |
| Apr 8, 2026 | 16,450.00 | 16,540.00 | 16,000.00 | 16,130.00 | 16,130.00 | 1.57% | 986,249 |
| Apr 7, 2026 | 15,510.00 | 15,900.00 | 15,500.00 | 15,880.00 | 15,880.00 | 1.73% | 596,703 |
| Apr 6, 2026 | 15,360.00 | 15,680.00 | 15,330.00 | 15,610.00 | 15,610.00 | 1.83% | 488,168 |
| Apr 3, 2026 | 15,540.00 | 15,680.00 | 15,230.00 | 15,330.00 | 15,330.00 | -1.10% | 725,089 |
| Apr 2, 2026 | 15,700.00 | 15,980.00 | 15,390.00 | 15,500.00 | 15,500.00 | -0.90% | 1,088,250 |
| Apr 1, 2026 | 16,000.00 | 16,000.00 | 15,280.00 | 15,640.00 | 15,640.00 | 0.71% | 1,210,412 |
| Mar 31, 2026 | 15,210.00 | 15,900.00 | 15,140.00 | 15,530.00 | 15,530.00 | 0.84% | 1,289,659 |
| Mar 30, 2026 | 15,220.00 | 15,580.00 | 15,100.00 | 15,400.00 | 15,400.00 | -1.85% | 1,116,219 |
| Mar 27, 2026 | 15,810.00 | 16,370.00 | 15,430.00 | 16,100.00 | 15,690.00 | 0.94% | 1,634,597 |
| Mar 26, 2026 | 15,780.00 | 16,120.00 | 15,550.00 | 15,950.00 | 15,543.82 | 2.24% | 955,469 |
| Mar 25, 2026 | 15,530.00 | 15,760.00 | 15,440.00 | 15,600.00 | 15,202.73 | 2.16% | 892,685 |
| Mar 24, 2026 | 15,550.00 | 15,550.00 | 15,090.00 | 15,270.00 | 14,881.14 | 0.93% | 741,188 |
| Mar 23, 2026 | 15,360.00 | 15,450.00 | 15,080.00 | 15,130.00 | 14,744.70 | -4.36% | 1,008,828 |
| Mar 20, 2026 | 15,520.00 | 16,000.00 | 15,520.00 | 15,820.00 | 15,417.13 | 1.28% | 3,319,705 |
| Mar 19, 2026 | 15,210.00 | 15,620.00 | 15,200.00 | 15,620.00 | 15,222.22 | 1.03% | 1,239,865 |
| Mar 18, 2026 | 15,850.00 | 15,850.00 | 15,370.00 | 15,460.00 | 15,066.30 | -2.15% | 1,067,468 |
| Mar 17, 2026 | 15,240.00 | 15,800.00 | 15,190.00 | 15,800.00 | 15,397.64 | 3.95% | 972,229 |
| Mar 16, 2026 | 14,980.00 | 15,320.00 | 14,890.00 | 15,200.00 | 14,812.92 | 1.67% | 1,069,564 |
| Mar 13, 2026 | 14,900.00 | 15,250.00 | 14,900.00 | 14,950.00 | 14,569.29 | -2.03% | 1,394,177 |
| Mar 12, 2026 | 14,880.00 | 15,260.00 | 14,730.00 | 15,260.00 | 14,871.39 | 1.46% | 1,400,020 |