LG Electronics Inc. (KRX:066570)
South Korea · Delayed Price · Currency is KRW 75,000
-2,400 (-3.10%)
At close: Aug 1, 2025, 3:30 PM KST
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76,800.00 | 77,500.00 | 75,000.00 | 75,000.00 | 75,000.00 | -3.10% | 600,252 |
| Jul 31, 2025 | 79,900.00 | 80,000.00 | 76,900.00 | 77,400.00 | 77,400.00 | -1.65% | 735,716 |
| Jul 30, 2025 | 77,200.00 | 79,500.00 | 77,000.00 | 78,700.00 | 78,700.00 | 1.68% | 779,571 |
| Jul 29, 2025 | 77,400.00 | 77,800.00 | 76,400.00 | 77,400.00 | 77,400.00 | -0.51% | 383,024 |
| Jul 28, 2025 | 77,400.00 | 78,400.00 | 76,900.00 | 77,800.00 | 77,800.00 | 0.91% | 408,671 |
| Jul 25, 2025 | 79,000.00 | 79,000.00 | 76,800.00 | 77,100.00 | 77,100.00 | -1.03% | 431,257 |
| Jul 24, 2025 | 79,000.00 | 79,100.00 | 77,400.00 | 77,900.00 | 77,900.00 | -1.52% | 671,233 |
| Jul 23, 2025 | 77,700.00 | 79,500.00 | 77,100.00 | 79,100.00 | 79,100.00 | 2.86% | 1,017,097 |
| Jul 22, 2025 | 77,200.00 | 79,000.00 | 76,400.00 | 76,900.00 | 76,900.00 | 0.39% | 893,819 |
| Jul 21, 2025 | 76,100.00 | 77,000.00 | 75,800.00 | 76,600.00 | 76,600.00 | 0.52% | 277,303 |
| Jul 18, 2025 | 76,200.00 | 76,600.00 | 75,700.00 | 76,200.00 | 76,200.00 | 0.26% | 268,217 |
| Jul 17, 2025 | 76,000.00 | 76,200.00 | 74,600.00 | 76,000.00 | 76,000.00 | 0.80% | 407,893 |
| Jul 16, 2025 | 76,600.00 | 76,800.00 | 75,400.00 | 75,400.00 | 75,400.00 | -1.95% | 531,088 |
| Jul 15, 2025 | 77,100.00 | 77,400.00 | 76,200.00 | 76,900.00 | 76,900.00 | -0.39% | 478,176 |
| Jul 14, 2025 | 75,800.00 | 80,900.00 | 75,700.00 | 77,200.00 | 77,200.00 | 2.52% | 1,769,412 |
| Jul 11, 2025 | 75,400.00 | 76,100.00 | 74,800.00 | 75,300.00 | 75,300.00 | -0.13% | 359,566 |
| Jul 10, 2025 | 75,000.00 | 76,000.00 | 74,400.00 | 75,400.00 | 75,400.00 | 2.31% | 623,424 |
| Jul 9, 2025 | 73,800.00 | 74,100.00 | 73,200.00 | 73,700.00 | 73,700.00 | 0.14% | 360,540 |
| Jul 8, 2025 | 73,600.00 | 74,600.00 | 73,000.00 | 73,600.00 | 73,600.00 | -0.67% | 707,380 |
| Jul 7, 2025 | 77,000.00 | 77,000.00 | 74,000.00 | 74,100.00 | 74,100.00 | -4.02% | 791,075 |
| Jul 4, 2025 | 78,600.00 | 80,800.00 | 77,200.00 | 77,200.00 | 77,200.00 | -0.90% | 922,122 |
| Jul 3, 2025 | 76,700.00 | 78,000.00 | 76,000.00 | 77,900.00 | 77,900.00 | 2.23% | 704,594 |
| Jul 2, 2025 | 75,400.00 | 76,200.00 | 74,600.00 | 76,200.00 | 76,200.00 | 1.06% | 419,986 |
| Jul 1, 2025 | 74,300.00 | 76,800.00 | 74,200.00 | 75,400.00 | 75,400.00 | 2.17% | 655,170 |
| Jun 30, 2025 | 74,300.00 | 74,800.00 | 73,700.00 | 73,800.00 | 73,800.00 | -0.40% | 422,420 |
| Jun 27, 2025 | 74,800.00 | 75,200.00 | 73,700.00 | 74,100.00 | 74,100.00 | -0.80% | 434,975 |
| Jun 26, 2025 | 76,200.00 | 76,200.00 | 74,300.00 | 74,700.00 | 74,700.00 | -1.84% | 393,009 |
| Jun 25, 2025 | 76,800.00 | 77,000.00 | 75,000.00 | 76,100.00 | 76,100.00 | -0.13% | 514,310 |
| Jun 24, 2025 | 76,600.00 | 77,600.00 | 75,800.00 | 76,200.00 | 76,200.00 | 2.01% | 1,168,788 |
| Jun 23, 2025 | 72,800.00 | 78,500.00 | 71,500.00 | 74,700.00 | 74,700.00 | 0.95% | 1,370,349 |
| Jun 20, 2025 | 73,300.00 | 74,000.00 | 72,800.00 | 74,000.00 | 74,000.00 | 1.23% | 529,685 |
| Jun 19, 2025 | 74,200.00 | 74,300.00 | 72,600.00 | 73,100.00 | 73,100.00 | -0.95% | 388,030 |
| Jun 18, 2025 | 71,800.00 | 74,500.00 | 71,500.00 | 73,800.00 | 73,800.00 | 2.22% | 559,285 |
| Jun 17, 2025 | 72,200.00 | 73,500.00 | 71,800.00 | 72,200.00 | 72,200.00 | 0.28% | 451,460 |
| Jun 16, 2025 | 71,400.00 | 72,000.00 | 70,600.00 | 72,000.00 | 72,000.00 | -0.28% | 394,654 |
| Jun 13, 2025 | 74,200.00 | 74,700.00 | 71,800.00 | 72,200.00 | 72,200.00 | -3.99% | 931,983 |
| Jun 12, 2025 | 76,400.00 | 76,500.00 | 74,900.00 | 75,200.00 | 75,200.00 | 0.80% | 897,232 |
| Jun 11, 2025 | 74,000.00 | 74,600.00 | 73,400.00 | 74,600.00 | 74,600.00 | 1.22% | 514,323 |
| Jun 10, 2025 | 73,700.00 | 74,600.00 | 72,600.00 | 73,700.00 | 73,700.00 | 1.10% | 640,483 |
| Jun 9, 2025 | 73,000.00 | 73,600.00 | 72,700.00 | 72,900.00 | 72,900.00 | 0.69% | 452,130 |
| Jun 5, 2025 | 71,600.00 | 72,800.00 | 71,600.00 | 72,400.00 | 72,400.00 | 1.54% | 458,239 |
| Jun 4, 2025 | 71,500.00 | 72,600.00 | 71,100.00 | 71,300.00 | 71,300.00 | 0.71% | 593,895 |
| Jun 2, 2025 | 70,800.00 | 71,400.00 | 70,600.00 | 70,800.00 | 70,800.00 | -0.42% | 251,758 |
| May 30, 2025 | 71,800.00 | 72,300.00 | 70,800.00 | 71,100.00 | 71,100.00 | -1.52% | 592,255 |
| May 29, 2025 | 71,800.00 | 72,300.00 | 71,000.00 | 72,200.00 | 72,200.00 | 1.40% | 371,386 |
| May 28, 2025 | 69,500.00 | 71,500.00 | 69,300.00 | 71,200.00 | 71,200.00 | 3.19% | 561,303 |
| May 27, 2025 | 70,800.00 | 70,900.00 | 68,300.00 | 69,000.00 | 69,000.00 | -3.63% | 631,617 |
| May 26, 2025 | 70,000.00 | 71,600.00 | 69,600.00 | 71,600.00 | 71,600.00 | 2.29% | 239,182 |
| May 23, 2025 | 70,400.00 | 70,900.00 | 70,000.00 | 70,000.00 | 70,000.00 | -0.43% | 209,927 |
| May 22, 2025 | 70,100.00 | 70,600.00 | 69,700.00 | 70,300.00 | 70,300.00 | - | 316,537 |