LG Uplus (032640.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 15110.00 | 15280.00 | 14720.00 | 14960.00 | -0.27% | 909,266 |
| 2026-08-06 | 14930.00 | 15350.00 | 14840.00 | 15000.00 | +0.54% | 1,348,447 |
| 2026-08-05 | 14880.00 | 15280.00 | 14870.00 | 14920.00 | -0.07% | 897,720 |
| 2026-08-04 | 14730.00 | 14940.00 | 14600.00 | 14930.00 | +0.61% | 1,106,127 |
| 2026-08-03 | 14690.00 | 14860.00 | 14650.00 | 14840.00 | +0.41% | 725,723 |
| 2026-07-31 | 15420.00 | 15420.00 | 14680.00 | 14780.00 | -3.78% | 1,299,649 |
| 2026-07-30 | 14750.00 | 15750.00 | 14550.00 | 15360.00 | +6.59% | 1,947,759 |
| 2026-07-29 | 14590.00 | 14910.00 | 14230.00 | 14410.00 | -1.44% | 1,016,984 |
| 2026-07-28 | 14580.00 | 14890.00 | 14430.00 | 14620.00 | -0.61% | 743,175 |
| 2026-07-27 | 14740.00 | 14920.00 | 14640.00 | 14710.00 | -0.20% | 522,510 |
| 2026-07-24 | 14530.00 | 14830.00 | 14530.00 | 14740.00 | -0.34% | 759,775 |
| 2026-07-23 | 14550.00 | 14880.00 | 14550.00 | 14790.00 | +1.02% | 591,097 |
| 2026-07-22 | 14480.00 | 14750.00 | 14480.00 | 14640.00 | +1.67% | 777,083 |
| 2026-07-21 | 14390.00 | 14680.00 | 14230.00 | 14400.00 | -0.69% | 838,128 |
| 2026-07-20 | 14530.00 | 14630.00 | 14210.00 | 14500.00 | -0.82% | 1,284,467 |
| 2026-07-16 | 14310.00 | 14630.00 | 14220.00 | 14620.00 | +2.96% | 938,459 |
| 2026-07-15 | 14320.00 | 14580.00 | 14170.00 | 14200.00 | -0.35% | 1,107,551 |
| 2026-07-14 | 14670.00 | 14800.00 | 14220.00 | 14250.00 | -1.93% | 1,383,413 |
| 2026-07-13 | 14870.00 | 14900.00 | 14400.00 | 14530.00 | -2.87% | 1,233,084 |
| 2026-07-10 | 15190.00 | 15190.00 | 14730.00 | 14960.00 | -1.58% | 1,056,172 |
| 2026-07-09 | 15130.00 | 15200.00 | 14610.00 | 15200.00 | +2.63% | 1,613,171 |
| 2026-07-08 | 14990.00 | 15180.00 | 14560.00 | 14810.00 | -1.20% | 1,282,718 |
| 2026-07-07 | 14200.00 | 14990.00 | 14100.00 | 14990.00 | +5.56% | 1,290,486 |
| 2026-07-06 | 14250.00 | 14290.00 | 14010.00 | 14200.00 | +0.00% | 490,856 |
| 2026-07-03 | 14640.00 | 14680.00 | 14130.00 | 14200.00 | -0.98% | 604,325 |
| 2026-07-02 | 14180.00 | 14490.00 | 13960.00 | 14340.00 | +1.34% | 1,081,621 |
| 2026-07-01 | 14190.00 | 14440.00 | 14030.00 | 14150.00 | +1.07% | 701,811 |
| 2026-06-30 | 14610.00 | 14620.00 | 14000.00 | 14000.00 | -3.91% | 753,884 |
| 2026-06-29 | 14260.00 | 14610.00 | 14010.00 | 14570.00 | +2.46% | 840,500 |
| 2026-06-26 | 14060.00 | 14330.00 | 13810.00 | 14220.00 | +1.50% | 1,019,010 |
| 2026-06-25 | 14130.00 | 14470.00 | 14010.00 | 14010.00 | +0.07% | 861,368 |
| 2026-06-24 | 14490.00 | 14500.00 | 13820.00 | 14000.00 | -1.41% | 1,023,359 |
| 2026-06-23 | 14540.00 | 14890.00 | 14200.00 | 14200.00 | -1.93% | 1,277,774 |
| 2026-06-22 | 14800.00 | 15010.00 | 14480.00 | 14480.00 | -1.56% | 822,669 |
| 2026-06-19 | 15060.00 | 15170.00 | 14430.00 | 14710.00 | -2.00% | 1,742,856 |
| 2026-06-18 | 15600.00 | 15680.00 | 14990.00 | 15010.00 | -3.78% | 1,283,861 |
| 2026-06-17 | 16240.00 | 16240.00 | 15600.00 | 15600.00 | -4.06% | 787,052 |
| 2026-06-16 | 15800.00 | 16700.00 | 15640.00 | 16260.00 | +2.91% | 2,683,730 |
| 2026-06-15 | 15970.00 | 15990.00 | 15750.00 | 15800.00 | -0.94% | 902,397 |
| 2026-06-12 | 15390.00 | 16020.00 | 15330.00 | 15950.00 | +3.64% | 1,793,771 |
| 2026-06-11 | 14420.00 | 15390.00 | 14280.00 | 15390.00 | +4.48% | 1,617,400 |
| 2026-06-10 | 14760.00 | 15000.00 | 14460.00 | 14730.00 | -1.27% | 232 |
| 2026-06-09 | 15990.00 | 16030.00 | 14660.00 | 14920.00 | -5.09% | 2,320,098 |
| 2026-06-08 | 14590.00 | 16200.00 | 14570.00 | 15720.00 | +2.61% | 3,017,502 |
| 2026-06-05 | 15300.00 | 15580.00 | 15010.00 | 15320.00 | -2.23% | 1,117,507 |
| 2026-06-04 | 15560.00 | 15840.00 | 15350.00 | 15670.00 | -2.97% | 1,480,791 |
| 2026-06-02 | 16830.00 | 17030.00 | 15600.00 | 16150.00 | -1.64% | 3,331,935 |
| 2026-06-01 | 17670.00 | 18800.00 | 16000.00 | 16420.00 | +1.80% | 6,471,167 |
| 2026-05-29 | 15320.00 | 17210.00 | 15260.00 | 16130.00 | +7.03% | 4,207,686 |
| 2026-05-28 | 15200.00 | 15200.00 | 14820.00 | 15070.00 | -0.46% | 856,955 |
| 2026-05-27 | 15500.00 | 15500.00 | 15020.00 | 15140.00 | -2.39% | 796,389 |
| 2026-05-26 | 15930.00 | 16100.00 | 15210.00 | 15510.00 | -1.59% | 1,027,821 |
| 2026-05-22 | 16170.00 | 16190.00 | 15460.00 | 15760.00 | +0.77% | 1,083,670 |
| 2026-05-21 | 15430.00 | 15810.00 | 15080.00 | 15640.00 | +2.49% | 1,303,043 |
| 2026-05-20 | 15810.00 | 15820.00 | 15250.00 | 15260.00 | -1.93% | 1,191,090 |
| 2026-05-19 | 15900.00 | 15900.00 | 15150.00 | 15560.00 | -0.26% | 1,169,238 |
| 2026-05-18 | 16490.00 | 16500.00 | 15400.00 | 15600.00 | -3.76% | 1,178,246 |
| 2026-05-15 | 16900.00 | 16900.00 | 15910.00 | 16210.00 | -2.35% | 1,495,623 |
| 2026-05-14 | 15620.00 | 16600.00 | 15530.00 | 16600.00 | +7.17% | 1,640,855 |
| 2026-05-13 | 16160.00 | 16160.00 | 15250.00 | 15490.00 | -1.53% | 1,249,170 |
| 2026-05-12 | 15620.00 | 15950.00 | 15450.00 | 15730.00 | +2.68% | 1,625,424 |
| 2026-05-11 | 15230.00 | 15570.00 | 15180.00 | 15320.00 | +1.79% | 1,182,400 |
| 2026-05-08 | 15590.00 | 15590.00 | 15050.00 | 15050.00 | -2.08% | 1,483,634 |
| 2026-05-07 | 15600.00 | 15670.00 | 15270.00 | 15370.00 | -0.19% | 1,187,414 |
| 2026-05-06 | 16050.00 | 16110.00 | 15400.00 | 15400.00 | -3.69% | 1,111,817 |
| 2026-05-04 | 16160.00 | 16160.00 | 15890.00 | 15990.00 | +0.95% | 610,429 |
| 2026-04-30 | 16000.00 | 16140.00 | 15820.00 | 15840.00 | -1.31% | 1,050,062 |
| 2026-04-29 | 16460.00 | 16470.00 | 16030.00 | 16050.00 | -2.55% | 816,565 |
| 2026-04-28 | 16390.00 | 16550.00 | 16350.00 | 16470.00 | +0.24% | 686,720 |
| 2026-04-27 | 16670.00 | 16770.00 | 16400.00 | 16430.00 | -1.02% | 675,256 |
| 2026-04-24 | 16720.00 | 16780.00 | 16470.00 | 16600.00 | -0.84% | 552,044 |
| 2026-04-23 | 17100.00 | 17110.00 | 16410.00 | 16740.00 | +0.06% | 856,764 |
| 2026-04-22 | 17220.00 | 17260.00 | 16630.00 | 16730.00 | -3.91% | 1,075,591 |
| 2026-04-21 | 17410.00 | 17570.00 | 17200.00 | 17410.00 | +0.00% | 665,461 |
| 2026-04-20 | 17850.00 | 17850.00 | 17410.00 | 17410.00 | -1.08% | 517,306 |
| 2026-04-17 | 17240.00 | 17680.00 | 17150.00 | 17600.00 | +2.74% | 811,974 |
| 2026-04-16 | 17380.00 | 17790.00 | 17050.00 | 17130.00 | -1.44% | 1,106,533 |
| 2026-04-15 | 17940.00 | 17970.00 | 17300.00 | 17380.00 | -0.52% | 971,406 |
| 2026-04-14 | 17400.00 | 18500.00 | 17390.00 | 17470.00 | +0.69% | 1,572,983 |
| 2026-04-13 | 17030.00 | 17530.00 | 16950.00 | 17350.00 | -0.34% | 1,179,526 |
| 2026-04-10 | 16260.00 | 17410.00 | 16260.00 | 17410.00 | +7.54% | 1,516,359 |
| 2026-04-09 | 16140.00 | 16700.00 | 16140.00 | 16190.00 | +0.37% | 1,090,239 |
| 2026-04-08 | 16450.00 | 16540.00 | 16000.00 | 16130.00 | +1.57% | 986,249 |
| 2026-04-07 | 15510.00 | 15900.00 | 15500.00 | 15880.00 | +1.73% | 596,703 |
| 2026-04-06 | 15360.00 | 15680.00 | 15330.00 | 15610.00 | +1.83% | 488,168 |
| 2026-04-03 | 15540.00 | 15680.00 | 15230.00 | 15330.00 | -1.10% | 725,089 |
| 2026-04-02 | 15700.00 | 15980.00 | 15390.00 | 15500.00 | -1.46% | 1,125,308 |
| 2026-04-01 | 16000.00 | 16000.00 | 15280.00 | 15730.00 | +1.29% | 1,210,412 |
| 2026-03-31 | 15210.00 | 15900.00 | 15140.00 | 15530.00 | +0.84% | 1,382,779 |
| 2026-03-30 | 15220.00 | 15580.00 | 15100.00 | 15400.00 | -4.35% | 1,116,219 |
| 2026-03-27 | 15810.00 | 16370.00 | 15430.00 | 16100.00 | +0.94% | 1,634,597 |
| 2026-03-26 | 15780.00 | 16120.00 | 15550.00 | 15950.00 | +2.24% | 955,469 |
| 2026-03-25 | 15530.00 | 15760.00 | 15440.00 | 15600.00 | +2.16% | 892,685 |
| 2026-03-24 | 15550.00 | 15550.00 | 15090.00 | 15270.00 | +0.93% | 741,188 |
| 2026-03-23 | 15360.00 | 15450.00 | 15080.00 | 15130.00 | -4.36% | 1,008,828 |
| 2026-03-20 | 15520.00 | 16000.00 | 15520.00 | 15820.00 | +1.28% | 3,319,705 |
| 2026-03-19 | 15210.00 | 15620.00 | 15200.00 | 15620.00 | +1.03% | 1,239,865 |
| 2026-03-18 | 15850.00 | 15850.00 | 15370.00 | 15460.00 | -2.15% | 1,067,468 |
| 2026-03-17 | 15240.00 | 15800.00 | 15190.00 | 15800.00 | +3.95% | 972,229 |
| 2026-03-16 | 14980.00 | 15320.00 | 14890.00 | 15200.00 | +1.67% | 1,069,564 |
| 2026-03-13 | 14900.00 | 15250.00 | 14900.00 | 14950.00 | -2.03% | 1,394,177 |
| 2026-03-12 | 14880.00 | 15260.00 | 14730.00 | 15260.00 | +1.46% | 1,400,020 |
| 2026-03-11 | 14990.00 | 15350.00 | 14990.00 | 15040.00 | +1.90% | 837,916 |
| 2026-03-10 | 15100.00 | 15130.00 | 14580.00 | 14760.00 | +0.27% | 1,724,477 |
| 2026-03-09 | 14510.00 | 14990.00 | 14340.00 | 14720.00 | -2.45% | 963,075 |
| 2026-03-06 | 14650.00 | 15350.00 | 14590.00 | 15090.00 | +0.53% | 1,003,392 |
| 2026-03-05 | 15500.00 | 15880.00 | 15010.00 | 15010.00 | +2.95% | 1,555,269 |
| 2026-03-04 | 16160.00 | 16170.00 | 14470.00 | 14580.00 | -9.50% | 1,859,731 |
| 2026-03-03 | 16540.00 | 16790.00 | 16060.00 | 16110.00 | -2.60% | 1,764,324 |
| 2026-02-27 | 17490.00 | 17600.00 | 16540.00 | 16540.00 | -7.13% | 10,438,467 |
| 2026-02-26 | 17260.00 | 17990.00 | 17260.00 | 17810.00 | +2.36% | 1,341,350 |
| 2026-02-25 | 17400.00 | 17600.00 | 17150.00 | 17400.00 | +0.17% | 821,327 |
| 2026-02-24 | 17310.00 | 17550.00 | 17030.00 | 17370.00 | +0.40% | 966,848 |
| 2026-02-23 | 17520.00 | 17630.00 | 17100.00 | 17300.00 | -1.14% | 945,870 |
| 2026-02-20 | 17390.00 | 17680.00 | 17190.00 | 17500.00 | +1.39% | 889,553 |
| 2026-02-19 | 17350.00 | 17400.00 | 16950.00 | 17260.00 | +0.52% | 693,047 |
| 2026-02-13 | 17170.00 | 17420.00 | 16740.00 | 17170.00 | +0.00% | 1,073,261 |
| 2026-02-12 | 16910.00 | 17580.00 | 16720.00 | 17170.00 | +3.56% | 1,614,788 |
| 2026-02-11 | 16200.00 | 16830.00 | 16180.00 | 16580.00 | +3.50% | 1,144,682 |
| 2026-02-10 | 15900.00 | 16240.00 | 15760.00 | 16020.00 | +1.71% | 599,222 |
| 2026-02-09 | 15740.00 | 15880.00 | 15550.00 | 15750.00 | +1.55% | 829,476 |
| 2026-02-06 | 15550.00 | 15775.00 | 15140.00 | 15510.00 | -1.08% | 1,561,669 |
| 2026-02-05 | 16180.00 | 16900.00 | 15610.00 | 15680.00 | -3.39% | 1,129,330 |
| 2026-02-04 | 16090.00 | 16310.00 | 16010.00 | 16230.00 | +1.06% | 908,083 |
| 2026-02-03 | 16010.00 | 16350.00 | 15910.00 | 16060.00 | +1.01% | 815,342 |
| 2026-02-02 | 16060.00 | 16250.00 | 15700.00 | 15900.00 | -0.62% | 726,009 |
| 2026-01-30 | 15990.00 | 16470.00 | 15980.00 | 16000.00 | -0.81% | 2,331,380 |
| 2026-01-29 | 15910.00 | 16250.00 | 15750.00 | 16130.00 | +0.69% | 828,411 |
| 2026-01-28 | 16220.00 | 16220.00 | 15920.00 | 16020.00 | -1.84% | 831,987 |
| 2026-01-27 | 15390.00 | 16580.00 | 15310.00 | 16320.00 | +7.44% | 1,807,402 |
| 2026-01-26 | 15260.00 | 15430.00 | 15190.00 | 15190.00 | -0.98% | 651,956 |
| 2026-01-23 | 15360.00 | 15460.00 | 15190.00 | 15340.00 | -0.26% | 963,616 |
| 2026-01-22 | 15300.00 | 15890.00 | 15300.00 | 15380.00 | -0.26% | 1,247,083 |
| 2026-01-21 | 15410.00 | 15550.00 | 15300.00 | 15420.00 | -0.06% | 931,586 |
| 2026-01-20 | 15030.00 | 15570.00 | 15020.00 | 15430.00 | +2.46% | 1,014,310 |
| 2026-01-19 | 14900.00 | 15290.00 | 14800.00 | 15060.00 | +0.87% | 759,293 |
| 2026-01-16 | 15230.00 | 15280.00 | 14920.00 | 14930.00 | -2.03% | 742,297 |
| 2026-01-15 | 14900.00 | 15250.00 | 14900.00 | 15240.00 | +1.67% | 1,033,025 |
| 2026-01-14 | 15000.00 | 15050.00 | 14810.00 | 14990.00 | +0.07% | 817,752 |
| 2026-01-13 | 14760.00 | 14990.00 | 14690.00 | 14980.00 | +2.74% | 1,079,644 |
| 2026-01-12 | 14320.00 | 14580.00 | 14210.00 | 14580.00 | +1.60% | 685,973 |
| 2026-01-09 | 14360.00 | 14430.00 | 14140.00 | 14350.00 | -0.07% | 673,373 |
| 2026-01-08 | 14290.00 | 14420.00 | 14180.00 | 14360.00 | -0.76% | 974,773 |
| 2026-01-07 | 14500.00 | 14640.00 | 14210.00 | 14470.00 | -2.10% | 963,575 |
| 2026-01-06 | 14560.00 | 14780.00 | 14460.00 | 14780.00 | +1.51% | 698,661 |
| 2026-01-05 | 14490.00 | 14640.00 | 14340.00 | 14560.00 | +0.90% | 607,187 |
| 2026-01-02 | 14800.00 | 14810.00 | 14360.00 | 14430.00 | -1.97% | 615,046 |
| 2025-12-30 | 14810.00 | 14840.00 | 14640.00 | 14720.00 | -0.88% | 545,703 |
| 2025-12-29 | 14910.00 | 14960.00 | 14720.00 | 14850.00 | -1.39% | 554,717 |
| 2025-12-26 | 15450.00 | 15470.00 | 15040.00 | 15060.00 | -2.78% | 459,824 |
| 2025-12-24 | 15420.00 | 15520.00 | 15370.00 | 15490.00 | +0.45% | 320,841 |
| 2025-12-23 | 15250.00 | 15430.00 | 15220.00 | 15420.00 | +0.85% | 409,836 |
| 2025-12-22 | 15160.00 | 15350.00 | 15060.00 | 15290.00 | +1.06% | 667,157 |
| 2025-12-19 | 15210.00 | 15270.00 | 15050.00 | 15130.00 | +0.46% | 782,487 |
| 2025-12-18 | 15460.00 | 15480.00 | 15060.00 | 15060.00 | -1.70% | 708,552 |
| 2025-12-17 | 15320.00 | 15330.00 | 15150.00 | 15320.00 | +0.59% | 557,345 |
| 2025-12-16 | 15030.00 | 15390.00 | 15020.00 | 15230.00 | +1.06% | 1,119,638 |
| 2025-12-15 | 15080.00 | 15120.00 | 14880.00 | 15070.00 | -0.13% | 687,706 |
| 2025-12-12 | 14970.00 | 15090.00 | 14870.00 | 15090.00 | +1.00% | 860,732 |
| 2025-12-11 | 15300.00 | 15300.00 | 14670.00 | 14940.00 | -1.45% | 2,821,377 |
| 2025-12-10 | 15160.00 | 15260.00 | 15110.00 | 15160.00 | -0.39% | 533,238 |
| 2025-12-09 | 15210.00 | 15250.00 | 15090.00 | 15220.00 | -0.46% | 545,460 |
| 2025-12-08 | 15220.00 | 15300.00 | 14880.00 | 15290.00 | -0.07% | 888,386 |
| 2025-12-05 | 15190.00 | 15390.00 | 15170.00 | 15300.00 | +0.33% | 580,075 |
| 2025-12-04 | 15190.00 | 15290.00 | 15140.00 | 15250.00 | +0.07% | 763,849 |
| 2025-12-03 | 15160.00 | 15300.00 | 15140.00 | 15240.00 | +0.53% | 716,007 |
| 2025-12-02 | 15170.00 | 15240.00 | 15060.00 | 15160.00 | -0.52% | 791,859 |
| 2025-12-01 | 15060.00 | 15260.00 | 15040.00 | 15240.00 | +1.20% | 422,455 |
| 2025-11-28 | 15310.00 | 15310.00 | 15000.00 | 15060.00 | -1.12% | 522,554 |
| 2025-11-27 | 15220.00 | 15340.00 | 15190.00 | 15230.00 | -0.39% | 291,494 |
| 2025-11-26 | 15000.00 | 15320.00 | 14990.00 | 15290.00 | +0.59% | 756,764 |
| 2025-11-25 | 16000.00 | 16000.00 | 15110.00 | 15200.00 | -4.58% | 940,266 |
| 2025-11-24 | 15640.00 | 15930.00 | 15470.00 | 15930.00 | +2.12% | 1,492,416 |
| 2025-11-21 | 15850.00 | 15990.00 | 15450.00 | 15600.00 | -1.14% | 840,011 |
| 2025-11-20 | 15600.00 | 15790.00 | 15500.00 | 15780.00 | +0.90% | 650,684 |
| 2025-11-19 | 15270.00 | 15660.00 | 15160.00 | 15640.00 | +3.44% | 1,069,515 |
| 2025-11-18 | 15430.00 | 15600.00 | 14980.00 | 15120.00 | -2.95% | 924,917 |
| 2025-11-17 | 15480.00 | 15610.00 | 15330.00 | 15580.00 | +0.13% | 1,053,949 |
| 2025-11-14 | 15570.00 | 16050.00 | 15330.00 | 15560.00 | +1.17% | 797,185 |
| 2025-11-13 | 15410.00 | 15610.00 | 15240.00 | 15380.00 | -1.09% | 1,029,340 |
| 2025-11-12 | 15690.00 | 15800.00 | 15510.00 | 15550.00 | -0.83% | 598,824 |
| 2025-11-11 | 16030.00 | 16190.00 | 15610.00 | 15680.00 | -3.27% | 884,009 |
| 2025-11-10 | 15980.00 | 16500.00 | 15880.00 | 16210.00 | +3.18% | 1,636,599 |
| 2025-11-07 | 15540.00 | 15950.00 | 15450.00 | 15710.00 | +2.08% | 1,533,908 |
| 2025-11-06 | 15190.00 | 15400.00 | 14840.00 | 15390.00 | +2.81% | 1,490,781 |
| 2025-11-05 | 14880.00 | 15590.00 | 14690.00 | 14970.00 | +2.89% | 2,140,175 |
| 2025-11-04 | 14460.00 | 14740.00 | 14360.00 | 14550.00 | -0.34% | 915,127 |
| 2025-11-03 | 15130.00 | 15130.00 | 14400.00 | 14600.00 | -4.20% | 1,152,586 |
| 2025-10-31 | 14960.00 | 15240.00 | 14850.00 | 15240.00 | +2.76% | 930,573 |
| 2025-10-30 | 15070.00 | 15180.00 | 14820.00 | 14830.00 | -2.75% | 983,408 |
| 2025-10-29 | 15500.00 | 15500.00 | 15100.00 | 15250.00 | -0.07% | 618,386 |
| 2025-10-28 | 15240.00 | 15380.00 | 15160.00 | 15260.00 | -0.20% | 874,422 |
| 2025-10-27 | 15020.00 | 15290.00 | 14990.00 | 15290.00 | +0.79% | 642,301 |
| 2025-10-24 | 15010.00 | 15230.00 | 15010.00 | 15170.00 | +0.60% | 888,957 |
| 2025-10-23 | 14820.00 | 15200.00 | 14820.00 | 15080.00 | +0.67% | 819,234 |
| 2025-10-22 | 14840.00 | 15000.00 | 14770.00 | 14980.00 | +0.27% | 658,814 |
| 2025-10-21 | 15030.00 | 15230.00 | 14870.00 | 14940.00 | -1.39% | 602,414 |
| 2025-10-20 | 14900.00 | 15260.00 | 14890.00 | 15150.00 | +1.61% | 784,203 |
| 2025-10-17 | 15060.00 | 15230.00 | 14900.00 | 14910.00 | -1.97% | 1,003,238 |
| 2025-10-16 | 15030.00 | 15210.00 | 14900.00 | 15210.00 | +0.26% | 651,731 |
| 2025-10-15 | 14810.00 | 15260.00 | 14810.00 | 15170.00 | +2.85% | 1,299,406 |
| 2025-10-14 | 14800.00 | 14980.00 | 14550.00 | 14750.00 | -1.21% | 1,628,670 |
| 2025-10-13 | 15300.00 | 15300.00 | 14880.00 | 14930.00 | -1.58% | 1,191,390 |
| 2025-10-10 | 15110.00 | 15250.00 | 14960.00 | 15170.00 | +0.13% | 1,617,046 |
| 2025-10-02 | 15390.00 | 15410.00 | 15050.00 | 15150.00 | -1.17% | 1,519,230 |
| 2025-10-01 | 15350.00 | 15440.00 | 15300.00 | 15330.00 | -0.13% | 742,781 |
| 2025-09-30 | 15230.00 | 15350.00 | 15210.00 | 15350.00 | -0.20% | 1,052,971 |
| 2025-09-29 | 15300.00 | 15380.00 | 15140.00 | 15380.00 | +2.67% | 1,204,326 |
| 2025-09-26 | 14850.00 | 14980.00 | 14820.00 | 14980.00 | +0.27% | 702,985 |
| 2025-09-25 | 14930.00 | 15020.00 | 14800.00 | 14940.00 | -0.33% | 733,311 |
| 2025-09-24 | 14910.00 | 15050.00 | 14800.00 | 14990.00 | +1.49% | 974,978 |
| 2025-09-23 | 14690.00 | 14880.00 | 14680.00 | 14770.00 | -0.40% | 592,073 |
| 2025-09-22 | 15150.00 | 15160.00 | 14780.00 | 14830.00 | +0.41% | 712,156 |
| 2025-09-18 | 14680.00 | 14880.00 | 14630.00 | 14770.00 | +0.61% | 1,098,967 |
| 2025-09-17 | 14790.00 | 14910.00 | 14650.00 | 14680.00 | -0.74% | 706,634 |
| 2025-09-16 | 14810.00 | 14950.00 | 14670.00 | 14790.00 | -0.80% | 792,831 |
| 2025-09-15 | 15010.00 | 15090.00 | 14820.00 | 14910.00 | -1.65% | 590,429 |
| 2025-09-12 | 15250.00 | 15300.00 | 15100.00 | 15160.00 | -0.72% | 1,009,220 |
| 2025-09-11 | 14500.00 | 15270.00 | 14500.00 | 15270.00 | +5.17% | 1,307,674 |
| 2025-09-10 | 14220.00 | 14520.00 | 14210.00 | 14520.00 | +1.11% | 1,025,422 |
| 2025-09-09 | 14500.00 | 14500.00 | 14270.00 | 14360.00 | -0.62% | 856,762 |
| 2025-09-08 | 14300.00 | 14460.00 | 14280.00 | 14450.00 | +0.56% | 447,558 |
| 2025-09-05 | 14320.00 | 14380.00 | 14030.00 | 14370.00 | -1.10% | 1,270,423 |
| 2025-09-04 | 14340.00 | 14530.00 | 14280.00 | 14530.00 | +0.97% | 834,914 |
| 2025-09-03 | 14110.00 | 14430.00 | 14020.00 | 14390.00 | +3.53% | 1,688,841 |
| 2025-09-02 | 14240.00 | 14280.00 | 13600.00 | 13900.00 | -3.74% | 2,127,355 |
| 2025-09-01 | 14850.00 | 14850.00 | 14340.00 | 14440.00 | -2.76% | 814,149 |
| 2025-08-29 | 14900.00 | 14900.00 | 14680.00 | 14850.00 | +0.13% | 775,169 |
| 2025-08-28 | 14940.00 | 15000.00 | 14770.00 | 14830.00 | -0.40% | 524,575 |
| 2025-08-27 | 15130.00 | 15170.00 | 14820.00 | 14890.00 | -2.17% | 788,370 |
| 2025-08-26 | 15050.00 | 15490.00 | 15010.00 | 15220.00 | +1.06% | 1,799,749 |
| 2025-08-25 | 15100.00 | 15130.00 | 14980.00 | 15060.00 | +0.67% | 457,380 |
| 2025-08-22 | 15000.00 | 15200.00 | 14880.00 | 14960.00 | -0.07% | 482,894 |
| 2025-08-21 | 15000.00 | 15100.00 | 14920.00 | 14970.00 | -0.27% | 493,618 |
| 2025-08-20 | 15500.00 | 15540.00 | 14840.00 | 15010.00 | -2.53% | 1,059,168 |
| 2025-08-19 | 15350.00 | 15450.00 | 15230.00 | 15400.00 | +0.72% | 725,835 |
| 2025-08-18 | 14950.00 | 15400.00 | 14920.00 | 15290.00 | +2.55% | 1,723,972 |
| 2025-08-14 | 14780.00 | 14970.00 | 14760.00 | 14910.00 | +0.88% | 709,305 |
| 2025-08-13 | 14990.00 | 14990.00 | 14750.00 | 14780.00 | -0.94% | 545,748 |
| 2025-08-12 | 14730.00 | 14970.00 | 14730.00 | 14920.00 | +0.95% | 712,014 |
| 2025-08-11 | 14600.00 | 14830.00 | 14530.00 | 14780.00 | +1.30% | 624,576 |
| 2025-08-08 | 14510.00 | 14640.00 | 14200.00 | 14590.00 | +0.21% | 1,010,842 |
| 2025-08-07 | 14680.00 | 14790.00 | 14340.00 | 14560.00 | -0.82% | 930,353 |
| 2025-08-06 | 14750.00 | 14930.00 | 14615.00 | 14680.00 | -0.47% | 751,162 |
| 2025-08-05 | 14800.00 | 15050.00 | 14690.00 | 14750.00 | +0.07% | 1,276,357 |
| 2025-08-04 | 14300.00 | 14870.00 | 14170.00 | 14740.00 | +1.87% | 1,107,981 |
| 2025-08-01 | 14480.00 | 14670.00 | 14400.00 | 14470.00 | -1.09% | 690,248 |
| 2025-07-31 | 14520.00 | 14700.00 | 14520.00 | 14630.00 | +0.00% | 781,295 |
| 2025-07-30 | 14200.00 | 14650.00 | 14170.00 | 14630.00 | +2.74% | 812,906 |
| 2025-07-29 | 14150.00 | 14310.00 | 13880.00 | 14240.00 | -0.35% | 1,136,057 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.67%). Worst month: Dec (-5.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is LG Uplus's (032640.KS) latest close?
14960.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 032640.KS's 52-week high and low?
18800.00 high and 13600.00 low over the trailing 52 weeks, as of 2026-08-07.
What is LG Uplus's strongest and weakest month historically?
Historically, 032640.KS's strongest calendar month has been Nov (average +6.67%) and its weakest Dec (average -5.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 939 daily bars in the Closelook data lake.