LG Energy Solution, Ltd. (KRX:373220)
South Korea · Delayed Price · Currency is KRW 442,000
+12,000 (2.79%)
At close: May 14, 2026
LG Energy Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 447,000.00 | 447,000.00 | 432,000.00 | 440,500.00 | - | 2.44% | 120,636 |
| May 13, 2026 | 443,500.00 | 445,000.00 | 425,000.00 | 430,000.00 | 430,000.00 | -2.93% | 455,234 |
| May 12, 2026 | 470,000.00 | 480,000.00 | 430,500.00 | 443,000.00 | 443,000.00 | -5.34% | 668,101 |
| May 11, 2026 | 478,000.00 | 478,500.00 | 463,000.00 | 468,000.00 | 468,000.00 | -1.78% | 407,450 |
| May 8, 2026 | 479,500.00 | 489,500.00 | 471,500.00 | 476,500.00 | 476,500.00 | -1.35% | 352,446 |
| May 7, 2026 | 482,000.00 | 483,000.00 | 464,000.00 | 483,000.00 | 483,000.00 | 0.21% | 463,435 |
| May 6, 2026 | 476,000.00 | 486,500.00 | 466,000.00 | 482,000.00 | 482,000.00 | 2.12% | 589,611 |
| May 4, 2026 | 469,000.00 | 478,000.00 | 461,000.00 | 472,000.00 | 472,000.00 | 2.50% | 425,252 |
| Apr 30, 2026 | 471,000.00 | 471,500.00 | 457,000.00 | 460,500.00 | 460,500.00 | -2.64% | 483,226 |
| Apr 29, 2026 | 472,000.00 | 476,000.00 | 464,000.00 | 473,000.00 | 473,000.00 | 0.21% | 306,773 |
| Apr 28, 2026 | 471,500.00 | 478,000.00 | 465,000.00 | 472,000.00 | 472,000.00 | 1.72% | 431,563 |
| Apr 27, 2026 | 478,500.00 | 481,000.00 | 461,000.00 | 464,000.00 | 464,000.00 | -3.53% | 433,683 |
| Apr 24, 2026 | 473,000.00 | 486,000.00 | 464,000.00 | 481,000.00 | 481,000.00 | 3.11% | 402,673 |
| Apr 23, 2026 | 481,500.00 | 484,000.00 | 460,000.00 | 466,500.00 | 466,500.00 | -3.72% | 529,994 |
| Apr 22, 2026 | 491,500.00 | 493,000.00 | 468,000.00 | 484,500.00 | 484,500.00 | 1.36% | 880,217 |
| Apr 21, 2026 | 441,500.00 | 478,000.00 | 434,000.00 | 478,000.00 | 478,000.00 | 11.42% | 1,363,514 |
| Apr 20, 2026 | 419,500.00 | 435,500.00 | 416,500.00 | 429,000.00 | 429,000.00 | 2.63% | 563,763 |
| Apr 17, 2026 | 415,500.00 | 422,000.00 | 412,000.00 | 418,000.00 | 418,000.00 | 0.48% | 336,530 |
| Apr 16, 2026 | 412,000.00 | 416,500.00 | 408,500.00 | 416,000.00 | 416,000.00 | 1.96% | 317,051 |
| Apr 15, 2026 | 406,000.00 | 412,000.00 | 403,500.00 | 408,000.00 | 408,000.00 | 2.00% | 272,401 |
| Apr 14, 2026 | 406,500.00 | 406,500.00 | 399,500.00 | 400,000.00 | 400,000.00 | -0.37% | 269,249 |
| Apr 13, 2026 | 409,500.00 | 414,500.00 | 399,000.00 | 401,500.00 | 401,500.00 | -2.55% | 218,359 |
| Apr 10, 2026 | 421,000.00 | 421,000.00 | 410,500.00 | 412,000.00 | 412,000.00 | -2.14% | 273,394 |
| Apr 9, 2026 | 408,000.00 | 422,000.00 | 403,000.00 | 421,000.00 | 421,000.00 | 3.69% | 719,468 |
| Apr 8, 2026 | 419,500.00 | 422,000.00 | 400,500.00 | 406,000.00 | 406,000.00 | -0.61% | 521,932 |
| Apr 7, 2026 | 408,000.00 | 423,000.00 | 406,000.00 | 408,500.00 | 408,500.00 | -0.97% | 311,134 |
| Apr 6, 2026 | 399,500.00 | 418,000.00 | 399,500.00 | 412,500.00 | 412,500.00 | 3.51% | 393,043 |
| Apr 3, 2026 | 410,000.00 | 414,500.00 | 396,500.00 | 398,500.00 | 398,500.00 | -1.48% | 254,074 |
| Apr 2, 2026 | 407,500.00 | 421,500.00 | 399,500.00 | 404,500.00 | 404,500.00 | -0.61% | 532,803 |
| Apr 1, 2026 | 409,500.00 | 410,000.00 | 393,500.00 | 407,000.00 | 407,000.00 | 3.17% | 343,583 |
| Mar 31, 2026 | 406,000.00 | 410,000.00 | 390,500.00 | 394,500.00 | 394,500.00 | -3.78% | 518,297 |
| Mar 30, 2026 | 379,500.00 | 414,000.00 | 377,000.00 | 410,000.00 | 410,000.00 | 3.93% | 747,892 |
| Mar 27, 2026 | 374,000.00 | 396,000.00 | 366,000.00 | 394,500.00 | 394,500.00 | 2.60% | 372,862 |
| Mar 26, 2026 | 392,500.00 | 393,000.00 | 380,000.00 | 384,500.00 | 384,500.00 | -2.41% | 274,503 |
| Mar 25, 2026 | 392,000.00 | 400,000.00 | 386,500.00 | 394,000.00 | 394,000.00 | 0.38% | 352,669 |
| Mar 24, 2026 | 371,500.00 | 392,500.00 | 368,000.00 | 392,500.00 | 392,500.00 | 10.25% | 656,541 |
| Mar 23, 2026 | 362,000.00 | 365,000.00 | 355,000.00 | 356,000.00 | 356,000.00 | -5.19% | 302,070 |
| Mar 20, 2026 | 377,000.00 | 378,000.00 | 372,000.00 | 375,500.00 | 375,500.00 | 1.21% | 198,482 |
| Mar 19, 2026 | 374,500.00 | 378,500.00 | 371,000.00 | 371,000.00 | 371,000.00 | -3.26% | 213,253 |
| Mar 18, 2026 | 390,500.00 | 390,500.00 | 381,500.00 | 383,500.00 | 383,500.00 | 0.79% | 279,721 |
| Mar 17, 2026 | 371,000.00 | 380,500.00 | 370,000.00 | 380,500.00 | 380,500.00 | 3.96% | 345,241 |
| Mar 16, 2026 | 368,500.00 | 373,000.00 | 363,500.00 | 366,000.00 | 366,000.00 | -0.81% | 280,348 |
| Mar 13, 2026 | 370,000.00 | 372,500.00 | 363,500.00 | 369,000.00 | 369,000.00 | -3.91% | 370,086 |
| Mar 12, 2026 | 369,500.00 | 384,000.00 | 367,000.00 | 384,000.00 | 384,000.00 | 3.92% | 345,803 |
| Mar 11, 2026 | 375,000.00 | 380,750.00 | 367,000.00 | 369,500.00 | 369,500.00 | 0.68% | 263,280 |
| Mar 10, 2026 | 375,500.00 | 376,500.00 | 360,000.00 | 367,000.00 | 367,000.00 | 2.09% | 298,332 |
| Mar 9, 2026 | 360,000.00 | 364,500.00 | 350,500.00 | 359,500.00 | 359,500.00 | -4.77% | 414,049 |
| Mar 6, 2026 | 372,000.00 | 382,500.00 | 365,000.00 | 377,500.00 | 377,500.00 | 1.62% | 350,736 |
| Mar 5, 2026 | 376,500.00 | 382,000.00 | 366,000.00 | 371,500.00 | 371,500.00 | 6.91% | 541,523 |
| Mar 4, 2026 | 380,000.00 | 390,000.00 | 346,000.00 | 347,500.00 | 347,500.00 | -11.58% | 826,486 |