LG Display Co., Ltd. (LPL)
NYSE: LPL · Real-Time Price · USD
4.260
+0.280 (7.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 4.23 | 4.29 | 4.15 | 4.26 | 4.26 | 7.04% | 133,613 |
| Sep 25, 2024 | 3.97 | 4.02 | 3.93 | 3.98 | 3.98 | -0.75% | 90,318 |
| Sep 24, 2024 | 4.11 | 4.11 | 4.00 | 4.01 | 4.01 | -1.23% | 140,269 |
| Sep 23, 2024 | 4.12 | 4.12 | 4.05 | 4.06 | 4.06 | -1.46% | 67,547 |
| Sep 20, 2024 | 4.04 | 4.14 | 4.04 | 4.12 | 4.12 | 3.00% | 240,572 |
| Sep 19, 2024 | 4.01 | 4.04 | 3.98 | 4.00 | 4.00 | 3.63% | 182,150 |
| Sep 18, 2024 | 3.89 | 3.93 | 3.85 | 3.86 | 3.86 | -0.52% | 65,852 |
| Sep 17, 2024 | 3.92 | 3.97 | 3.83 | 3.88 | 3.88 | -1.27% | 458,238 |
| Sep 16, 2024 | 3.95 | 3.98 | 3.86 | 3.93 | 3.93 | 1.29% | 145,116 |
| Sep 13, 2024 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | 1.57% | 85,015 |
| Sep 12, 2024 | 3.84 | 3.84 | 3.76 | 3.82 | 3.82 | 0.79% | 167,372 |
| Sep 11, 2024 | 3.79 | 3.82 | 3.72 | 3.79 | 3.79 | 1.61% | 225,583 |
| Sep 10, 2024 | 3.83 | 3.85 | 3.71 | 3.73 | 3.73 | -3.62% | 185,875 |
| Sep 9, 2024 | 3.92 | 3.95 | 3.86 | 3.87 | 3.87 | 0.52% | 163,108 |
| Sep 6, 2024 | 3.91 | 3.94 | 3.81 | 3.85 | 3.85 | -0.52% | 82,173 |
| Sep 5, 2024 | 3.93 | 3.95 | 3.87 | 3.87 | 3.87 | 1.84% | 160,442 |
| Sep 4, 2024 | 3.80 | 3.85 | 3.75 | 3.80 | 3.80 | 0.53% | 175,806 |
| Sep 3, 2024 | 4.04 | 4.04 | 3.77 | 3.78 | 3.78 | -8.70% | 226,422 |
| Aug 30, 2024 | 4.15 | 4.17 | 4.11 | 4.14 | 4.14 | 2.22% | 123,819 |
| Aug 29, 2024 | 4.07 | 4.10 | 4.04 | 4.05 | 4.05 | 0.25% | 66,942 |
| Aug 28, 2024 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -2.42% | 47,169 |
| Aug 27, 2024 | 4.13 | 4.16 | 4.12 | 4.14 | 4.14 | 0.98% | 117,609 |
| Aug 26, 2024 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.91% | 55,114 |
| Aug 23, 2024 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 2.70% | 127,551 |
| Aug 22, 2024 | 4.13 | 4.13 | 4.06 | 4.07 | 4.07 | -1.21% | 87,704 |
| Aug 21, 2024 | 4.09 | 4.13 | 4.08 | 4.12 | 4.12 | - | 79,086 |
| Aug 20, 2024 | 4.12 | 4.12 | 4.06 | 4.12 | 4.12 | -0.96% | 85,899 |
| Aug 19, 2024 | 4.14 | 4.20 | 4.14 | 4.16 | 4.16 | 1.96% | 107,094 |
| Aug 16, 2024 | 4.06 | 4.11 | 4.06 | 4.08 | 4.08 | 1.75% | 138,270 |
| Aug 15, 2024 | 3.99 | 4.03 | 3.97 | 4.01 | 4.01 | 0.25% | 119,176 |
| Aug 14, 2024 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | 1.27% | 105,861 |
| Aug 13, 2024 | 3.89 | 3.97 | 3.89 | 3.95 | 3.95 | 3.13% | 230,425 |
| Aug 12, 2024 | 3.84 | 3.89 | 3.83 | 3.83 | 3.83 | -0.52% | 120,220 |
| Aug 9, 2024 | 3.86 | 3.86 | 3.78 | 3.85 | 3.85 | -0.52% | 188,850 |
| Aug 8, 2024 | 3.80 | 3.89 | 3.77 | 3.87 | 3.87 | 1.57% | 323,277 |
| Aug 7, 2024 | 3.87 | 3.94 | 3.79 | 3.81 | 3.81 | 2.42% | 347,319 |
| Aug 6, 2024 | 3.69 | 3.75 | 3.67 | 3.72 | 3.72 | 1.64% | 307,386 |
| Aug 5, 2024 | 3.63 | 3.72 | 3.59 | 3.66 | 3.66 | -7.34% | 320,992 |
| Aug 2, 2024 | 4.06 | 4.06 | 3.94 | 3.95 | 3.95 | -4.36% | 171,267 |
| Aug 1, 2024 | 4.16 | 4.22 | 4.05 | 4.13 | 4.13 | 1.47% | 210,737 |
| Jul 31, 2024 | 4.08 | 4.12 | 4.07 | 4.07 | 4.07 | 1.24% | 154,260 |
| Jul 30, 2024 | 4.06 | 4.10 | 4.01 | 4.02 | 4.02 | -0.25% | 186,210 |
| Jul 29, 2024 | 4.12 | 4.14 | 4.03 | 4.03 | 4.03 | -2.18% | 170,385 |
| Jul 26, 2024 | 4.28 | 4.29 | 4.12 | 4.12 | 4.12 | -5.50% | 167,420 |
| Jul 25, 2024 | 4.43 | 4.43 | 4.21 | 4.36 | 4.36 | -2.24% | 346,360 |
| Jul 24, 2024 | 4.48 | 4.54 | 4.44 | 4.46 | 4.46 | -2.19% | 154,988 |
| Jul 23, 2024 | 4.48 | 4.57 | 4.46 | 4.56 | 4.56 | 1.56% | 207,501 |
| Jul 22, 2024 | 4.45 | 4.49 | 4.41 | 4.49 | 4.49 | 0.90% | 125,510 |
| Jul 19, 2024 | 4.46 | 4.49 | 4.42 | 4.45 | 4.45 | -0.67% | 140,476 |
| Jul 18, 2024 | 4.59 | 4.61 | 4.48 | 4.48 | 4.48 | -1.54% | 204,149 |
| Jul 17, 2024 | 4.62 | 4.63 | 4.54 | 4.55 | 4.55 | -5.21% | 278,795 |
| Jul 16, 2024 | 4.74 | 4.80 | 4.68 | 4.80 | 4.80 | 1.27% | 191,819 |
| Jul 15, 2024 | 4.80 | 4.80 | 4.71 | 4.74 | 4.74 | -1.46% | 143,942 |
| Jul 12, 2024 | 4.74 | 4.86 | 4.74 | 4.81 | 4.81 | 2.34% | 367,394 |
| Jul 11, 2024 | 4.73 | 4.75 | 4.65 | 4.70 | 4.70 | -0.21% | 269,130 |
| Jul 10, 2024 | 4.65 | 4.78 | 4.57 | 4.71 | 4.71 | 1.51% | 514,049 |
| Jul 9, 2024 | 4.59 | 4.67 | 4.54 | 4.64 | 4.64 | 2.88% | 284,222 |
| Jul 8, 2024 | 4.64 | 4.64 | 4.47 | 4.51 | 4.51 | -2.80% | 335,716 |
| Jul 5, 2024 | 4.50 | 4.65 | 4.44 | 4.64 | 4.64 | 4.98% | 318,586 |
| Jul 3, 2024 | 4.39 | 4.49 | 4.39 | 4.42 | 4.42 | 2.08% | 114,474 |
| Jul 2, 2024 | 4.22 | 4.34 | 4.21 | 4.33 | 4.33 | 1.88% | 301,821 |
| Jul 1, 2024 | 4.15 | 4.26 | 4.11 | 4.25 | 4.25 | 3.16% | 273,990 |
| Jun 28, 2024 | 4.10 | 4.16 | 4.10 | 4.12 | 4.12 | 2.49% | 213,157 |
| Jun 27, 2024 | 3.95 | 4.04 | 3.91 | 4.02 | 4.02 | -0.50% | 301,058 |
| Jun 26, 2024 | 4.03 | 4.10 | 3.99 | 4.04 | 4.04 | -0.49% | 404,464 |
| Jun 25, 2024 | 4.06 | 4.10 | 4.01 | 4.06 | 4.06 | -0.49% | 309,438 |
| Jun 24, 2024 | 4.00 | 4.09 | 4.00 | 4.08 | 4.08 | 7.09% | 332,113 |
| Jun 21, 2024 | 3.86 | 3.90 | 3.80 | 3.81 | 3.81 | - | 403,989 |
| Jun 20, 2024 | 3.80 | 3.87 | 3.77 | 3.81 | 3.81 | 8.55% | 572,642 |
| Jun 18, 2024 | 3.60 | 3.62 | 3.49 | 3.51 | 3.51 | -3.31% | 406,564 |
| Jun 17, 2024 | 3.65 | 3.67 | 3.54 | 3.63 | 3.63 | 4.61% | 447,082 |
| Jun 14, 2024 | 3.50 | 3.54 | 3.46 | 3.47 | 3.47 | -0.29% | 140,243 |
| Jun 13, 2024 | 3.63 | 3.63 | 3.47 | 3.48 | 3.48 | -5.43% | 414,545 |
| Jun 12, 2024 | 3.67 | 3.75 | 3.64 | 3.68 | 3.68 | 3.66% | 374,966 |
| Jun 11, 2024 | 3.58 | 3.58 | 3.51 | 3.55 | 3.55 | -0.28% | 410,861 |
| Jun 10, 2024 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | 0.56% | 141,677 |
| Jun 7, 2024 | 3.64 | 3.68 | 3.53 | 3.54 | 3.54 | -3.54% | 127,433 |
| Jun 6, 2024 | 3.63 | 3.71 | 3.61 | 3.67 | 3.67 | 1.94% | 229,892 |
| Jun 5, 2024 | 3.56 | 3.64 | 3.53 | 3.60 | 3.60 | 1.98% | 234,144 |
| Jun 4, 2024 | 3.65 | 3.67 | 3.51 | 3.53 | 3.53 | -4.34% | 500,819 |
| Jun 3, 2024 | 3.64 | 3.70 | 3.63 | 3.69 | 3.69 | 5.13% | 278,528 |
| May 31, 2024 | 3.63 | 3.63 | 3.48 | 3.51 | 3.51 | -3.31% | 491,951 |
| May 30, 2024 | 3.65 | 3.66 | 3.58 | 3.63 | 3.63 | 3.12% | 567,458 |
| May 29, 2024 | 3.62 | 3.68 | 3.45 | 3.52 | 3.52 | -4.35% | 539,176 |
| May 28, 2024 | 3.76 | 3.78 | 3.63 | 3.68 | 3.68 | 1.38% | 585,530 |
| May 24, 2024 | 3.57 | 3.68 | 3.57 | 3.63 | 3.63 | 1.40% | 188,622 |
| May 23, 2024 | 3.76 | 3.76 | 3.58 | 3.58 | 3.58 | -1.92% | 221,339 |
| May 22, 2024 | 3.70 | 3.77 | 3.65 | 3.65 | 3.65 | -1.62% | 286,854 |
| May 21, 2024 | 3.85 | 3.86 | 3.70 | 3.71 | 3.71 | -2.88% | 407,179 |
| May 20, 2024 | 3.90 | 3.92 | 3.82 | 3.82 | 3.82 | -2.30% | 236,467 |
| May 17, 2024 | 4.01 | 4.02 | 3.87 | 3.91 | 3.91 | -3.69% | 228,919 |
| May 16, 2024 | 4.00 | 4.08 | 3.98 | 4.06 | 4.06 | 1.25% | 196,847 |
| May 15, 2024 | 4.03 | 4.05 | 3.99 | 4.01 | 4.01 | 0.75% | 112,898 |
| May 14, 2024 | 3.95 | 3.99 | 3.92 | 3.98 | 3.98 | 1.53% | 199,363 |
| May 13, 2024 | 3.90 | 3.97 | 3.88 | 3.92 | 3.92 | -0.76% | 246,379 |
| May 10, 2024 | 4.01 | 4.01 | 3.91 | 3.95 | 3.95 | 0.25% | 172,095 |
| May 9, 2024 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -1.50% | 192,502 |
| May 8, 2024 | 3.99 | 4.03 | 3.96 | 4.00 | 4.00 | 0.25% | 187,336 |
| May 7, 2024 | 4.10 | 4.17 | 3.99 | 3.99 | 3.99 | -6.12% | 6,325,604 |
| May 6, 2024 | 4.32 | 4.38 | 4.15 | 4.25 | 4.25 | -0.23% | 172,021 |