Register for real-time alerts, custom portfolio, and market movers
LPTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 31,150.00 | -2,480.00 | -7.37% | 33,310.00 | 33,880.00 | 30,710.00 | 1,156.00 |
| Jun 14 2024 | 33,630.00 | -110.00 | -0.33% | 33,850.00 | 35,030.00 | 31,430.00 | 3,069.00 |
| Jun 13 2024 | 33,740.00 | -1,340.00 | -3.82% | 35,020.00 | 35,180.00 | 33,210.00 | 3,805.00 |
| Jun 12 2024 | 35,080.00 | 6,590.00 | 23.13% | 28,550.00 | 36,870.00 | 26,630.00 | 4,374.00 |
| Jun 11 2024 | 28,490.00 | -3,530.00 | -11.02% | 32,030.00 | 32,580.00 | 27,890.00 | 4,093.00 |
| Jun 10 2024 | 32,020.00 | 850.00 | 2.73% | 31,170.00 | 33,490.00 | 29,240.00 | 2,865.00 |
| Jun 09 2024 | 31,170.00 | -1,320.00 | -4.06% | 32,510.00 | 33,610.00 | 30,490.00 | 2,666.00 |
| Jun 08 2024 | 32,490.00 | -560.00 | -1.69% | 33,000.00 | 33,970.00 | 31,140.00 | 2,674.00 |
| Jun 07 2024 | 33,050.00 | -420.00 | -1.25% | 33,310.00 | 33,830.00 | 30,000.00 | 4,439.00 |
| Jun 06 2024 | 33,470.00 | 3,840.00 | 12.96% | 29,610.00 | 34,890.00 | 29,610.00 | 2,997.00 |
| Jun 05 2024 | 29,630.00 | -180.00 | -0.60% | 29,820.00 | 30,490.00 | 29,140.00 | 2,498.00 |
| Jun 04 2024 | 29,810.00 | 490.00 | 1.67% | 29,320.00 | 30,660.00 | 29,320.00 | 2,327.00 |
| Jun 03 2024 | 29,320.00 | -790.00 | -2.62% | 30,110.00 | 30,930.00 | 29,050.00 | 2,501.00 |
| Jun 02 2024 | 30,110.00 | -2,200.00 | -6.81% | 32,260.00 | 33,250.00 | 30,030.00 | 2,166.00 |
| Jun 01 2024 | 32,310.00 | 480.00 | 1.51% | 31,880.00 | 32,920.00 | 31,640.00 | 2,621.00 |
| May 31 2024 | 31,830.00 | 2,270.00 | 7.68% | 29,510.00 | 32,260.00 | 29,000.00 | 3,103.00 |
| May 30 2024 | 29,560.00 | 410.00 | 1.41% | 29,330.00 | 30,660.00 | 27,800.00 | 1,117.00 |
| May 29 2024 | 29,150.00 | -950.00 | -3.16% | 30,100.00 | 31,190.00 | 29,070.00 | 2,649.00 |
| May 28 2024 | 30,100.00 | 680.00 | 2.31% | 29,430.00 | 31,770.00 | 28,340.00 | 2,304.00 |
| May 27 2024 | 29,420.00 | -2,380.00 | -7.48% | 31,800.00 | 32,190.00 | 29,030.00 | 5,170.00 |
| May 26 2024 | 31,800.00 | 590.00 | 1.89% | 31,240.00 | 32,650.00 | 31,210.00 | 2,219.00 |
| May 25 2024 | 31,210.00 | 10.00 | 0.03% | 31,280.00 | 32,900.00 | 30,870.00 | 2,805.00 |
| May 24 2024 | 31,200.00 | -650.00 | -2.04% | 31,990.00 | 32,200.00 | 30,300.00 | 2,812.00 |
| May 23 2024 | 31,850.00 | -580.00 | -1.79% | 32,590.00 | 33,530.00 | 29,780.00 | 6,906.00 |
| May 22 2024 | 32,430.00 | 3,940.00 | 13.83% | 28,490.00 | 35,600.00 | 28,450.00 | 5,568.00 |
| May 21 2024 | 28,490.00 | 120.00 | 0.42% | 28,430.00 | 30,520.00 | 28,030.00 | 3,270.00 |
| May 20 2024 | 28,370.00 | 2,200.00 | 8.41% | 26,260.00 | 29,600.00 | 26,090.00 | 3,860.00 |
| May 19 2024 | 26,170.00 | -240.00 | -0.91% | 26,280.00 | 27,420.00 | 25,530.00 | 6,001.00 |
| May 18 2024 | 26,410.00 | -470.00 | -1.75% | 26,890.00 | 27,330.00 | 26,150.00 | 2,225.00 |
| May 17 2024 | 26,880.00 | -360.00 | -1.32% | 27,190.00 | 27,600.00 | 25,900.00 | 4,258.00 |
| May 16 2024 | 27,240.00 | -910.00 | -3.23% | 28,270.00 | 28,430.00 | 26,580.00 | 4,166.00 |
| May 15 2024 | 28,150.00 | 3,910.00 | 16.13% | 24,250.00 | 29,290.00 | 23,810.00 | 6,939.00 |
| May 14 2024 | 24,240.00 | -670.00 | -2.69% | 24,840.00 | 25,450.00 | 22,420.00 | 7,023.00 |
| May 13 2024 | 24,910.00 | -330.00 | -1.31% | 25,360.00 | 25,490.00 | 23,310.00 | 8,834.00 |
| May 12 2024 | 25,240.00 | 190.00 | 0.76% | 25,230.00 | 26,140.00 | 24,840.00 | 5,284.00 |
| May 11 2024 | 25,050.00 | 1,280.00 | 5.38% | 23,790.00 | 26,410.00 | 23,650.00 | 6,960.00 |
| May 10 2024 | 23,770.00 | -230.00 | -0.96% | 23,810.00 | 27,850.00 | 23,670.00 | 8,508.00 |
| May 09 2024 | 24,000.00 | 4,380.00 | 22.32% | 19,600.00 | 24,120.00 | 19,600.00 | 4,244.00 |
| May 08 2024 | 19,620.00 | -2,530.00 | -11.42% | 22,080.00 | 22,290.00 | 19,490.00 | 2,795.00 |
| May 07 2024 | 22,150.00 | 720.00 | 3.36% | 21,650.00 | 23,280.00 | 21,400.00 | 4,358.00 |
| May 06 2024 | 21,430.00 | 220.00 | 1.04% | 21,180.00 | 23,000.00 | 20,660.00 | 3,997.00 |
| May 05 2024 | 21,210.00 | 1,890.00 | 9.78% | 19,320.00 | 21,710.00 | 18,670.00 | 3,316.00 |
| May 04 2024 | 19,320.00 | 110.00 | 0.57% | 19,140.00 | 19,530.00 | 18,950.00 | 2,904.00 |
| May 03 2024 | 19,210.00 | 1,410.00 | 7.92% | 17,800.00 | 19,950.00 | 17,660.00 | 3,498.00 |
| May 02 2024 | 17,800.00 | 80.00 | 0.45% | 17,660.00 | 18,060.00 | 17,000.00 | 3,031.00 |
| May 01 2024 | 17,720.00 | -80.00 | -0.45% | 17,800.00 | 18,030.00 | 16,400.00 | 2,807.00 |
| Apr 30 2024 | 17,800.00 | -1,370.00 | -7.15% | 19,080.00 | 19,300.00 | 17,470.00 | 2,405.00 |
| Apr 29 2024 | 19,170.00 | -110.00 | -0.57% | 19,280.00 | 19,470.00 | 18,410.00 | 2,108.00 |
| Apr 28 2024 | 19,280.00 | -850.00 | -4.22% | 20,150.00 | 20,950.00 | 19,260.00 | 3,233.00 |
| Apr 27 2024 | 20,130.00 | -30.00 | -0.15% | 20,260.00 | 20,590.00 | 19,550.00 | 1,556.00 |
| Apr 26 2024 | 20,160.00 | -1,270.00 | -5.93% | 21,370.00 | 21,550.00 | 20,060.00 | 1,430.00 |
| Apr 25 2024 | 21,430.00 | 890.00 | 4.33% | 20,540.00 | 22,430.00 | 20,030.00 | 3,603.00 |
| Apr 24 2024 | 20,540.00 | -1,480.00 | -6.72% | 22,090.00 | 22,380.00 | 20,370.00 | 3,552.00 |
| Apr 23 2024 | 22,020.00 | -720.00 | -3.17% | 22,820.00 | 24,130.00 | 21,960.00 | 3,742.00 |
| Apr 22 2024 | 22,740.00 | 440.00 | 1.97% | 22,300.00 | 22,910.00 | 21,770.00 | 4,004.00 |
| Apr 21 2024 | 22,300.00 | -1,110.00 | -4.74% | 23,130.00 | 23,510.00 | 21,610.00 | 9,069.00 |
| Apr 20 2024 | 23,410.00 | 4,320.00 | 22.63% | 18,990.00 | 23,580.00 | 18,930.00 | 6,170.00 |
| Apr 19 2024 | 19,090.00 | -500.00 | -2.55% | 19,500.00 | 19,700.00 | 17,870.00 | 12,321.00 |
| Apr 18 2024 | 19,590.00 | 2,090.00 | 11.94% | 17,310.00 | 20,890.00 | 16,650.00 | 9,438.00 |
| Apr 17 2024 | 17,500.00 | -510.00 | -2.83% | 17,950.00 | 18,230.00 | 16,600.00 | 3,854.00 |
| Apr 16 2024 | 18,010.00 | -90.00 | -0.50% | 18,100.00 | 18,890.00 | 17,230.00 | 4,670.00 |
| Apr 15 2024 | 18,100.00 | -150.00 | -0.82% | 18,040.00 | 19,810.00 | 17,270.00 | 4,977.00 |
| Apr 14 2024 | 18,250.00 | 1,580.00 | 9.48% | 16,650.00 | 18,500.00 | 16,110.00 | 6,869.00 |
| Apr 13 2024 | 16,670.00 | -1,530.00 | -8.41% | 18,180.00 | 18,590.00 | 14,550.00 | 8,521.00 |
| Apr 12 2024 | 18,200.00 | -3,870.00 | -17.54% | 22,070.00 | 22,480.00 | 17,280.00 | 3,635.00 |
| Apr 11 2024 | 22,070.00 | -290.00 | -1.30% | 22,290.00 | 22,970.00 | 21,930.00 | 1,389.00 |
| Apr 10 2024 | 22,360.00 | -850.00 | -3.66% | 23,150.00 | 23,260.00 | 21,550.00 | 2,112.00 |
| Apr 09 2024 | 23,210.00 | -2,020.00 | -8.01% | 25,230.00 | 25,280.00 | 23,140.00 | 1,770.00 |
| Apr 08 2024 | 25,230.00 | 730.00 | 2.98% | 24,420.00 | 25,370.00 | 23,900.00 | 1,315.00 |
| Apr 07 2024 | 24,500.00 | -150.00 | -0.61% | 24,580.00 | 24,800.00 | 24,150.00 | 1,685.00 |
| Apr 06 2024 | 24,650.00 | 1,030.00 | 4.36% | 23,540.00 | 24,950.00 | 23,460.00 | 2,494.00 |
| Apr 05 2024 | 23,620.00 | -730.00 | -3.00% | 24,250.00 | 24,330.00 | 22,750.00 | 2,628.00 |
| Apr 04 2024 | 24,350.00 | 520.00 | 2.18% | 23,770.00 | 24,850.00 | 23,300.00 | 1,874.00 |
| Apr 03 2024 | 23,830.00 | -440.00 | -1.81% | 24,250.00 | 24,910.00 | 23,270.00 | 1,644.00 |
| Apr 02 2024 | 24,270.00 | -1,570.00 | -6.08% | 25,890.00 | 25,890.00 | 23,810.00 | 2,568.00 |
| Apr 01 2024 | 25,840.00 | -630.00 | -2.38% | 26,510.00 | 26,880.00 | 24,850.00 | 2,541.00 |
| Mar 31 2024 | 26,470.00 | -80.00 | -0.30% | 26,550.00 | 26,940.00 | 26,270.00 | 2,619.00 |
| Mar 30 2024 | 26,550.00 | -340.00 | -1.26% | 26,820.00 | 27,090.00 | 26,300.00 | 3,999.00 |
| Mar 29 2024 | 26,890.00 | -680.00 | -2.47% | 27,570.00 | 27,570.00 | 26,550.00 | 4,330.00 |
| Mar 28 2024 | 27,570.00 | -750.00 | -2.65% | 28,350.00 | 28,630.00 | 27,140.00 | 3,404.00 |
| Mar 27 2024 | 28,320.00 | -1,060.00 | -3.61% | 29,350.00 | 30,560.00 | 28,200.00 | 3,943.00 |
| Mar 26 2024 | 29,380.00 | 510.00 | 1.77% | 28,830.00 | 31,040.00 | 28,730.00 | 5,646.00 |
| Mar 25 2024 | 28,870.00 | -500.00 | -1.70% | 29,190.00 | 29,400.00 | 28,540.00 | 3,407.00 |
| Mar 24 2024 | 29,370.00 | 2,080.00 | 7.62% | 27,330.00 | 30,640.00 | 26,890.00 | 5,493.00 |
| Mar 23 2024 | 27,290.00 | 630.00 | 2.36% | 26,680.00 | 28,510.00 | 26,510.00 | 3,033.00 |
| Mar 22 2024 | 26,660.00 | -780.00 | -2.84% | 27,380.00 | 28,550.00 | 25,770.00 | 3,427.00 |
| Mar 21 2024 | 27,440.00 | -400.00 | -1.44% | 27,610.00 | 27,910.00 | 26,420.00 | 4,196.00 |
| Mar 20 2024 | 27,840.00 | 2,020.00 | 7.82% | 25,960.00 | 28,200.00 | 24,330.00 | 5,892.00 |
| Mar 19 2024 | 25,820.00 | -2,280.00 | -8.11% | 28,030.00 | 28,340.00 | 24,770.00 | 4,402.00 |
| Mar 18 2024 | 28,100.00 | -4,000.00 | -12.46% | 32,050.00 | 32,050.00 | 28,010.00 | 8,140.00 |
| Mar 17 2024 | 32,100.00 | 2,280.00 | 7.65% | 30,000.00 | 34,830.00 | 28,090.00 | 5,349.00 |
| Mar 16 2024 | 29,820.00 | -4,630.00 | -13.44% | 34,280.00 | 34,280.00 | 28,850.00 | 6,213.00 |
