Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LPTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 29,500.00 | -360.00 | -1.21% | 29,320.00 | 30,660.00 | 29,140.00 | 2,896.00 |
| Jun 04 2024 | 29,860.00 | 540.00 | 1.84% | 29,320.00 | 30,660.00 | 29,320.00 | 2,293.00 |
| 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 | -2,340.00 | -7.21% | 32,330.00 | 33,200.00 | 30,030.00 | 2,368.00 |
| Jun 01 2024 | 32,450.00 | 490.00 | 1.53% | 31,870.00 | 32,920.00 | 31,640.00 | 2,331.00 |
| May 31 2024 | 31,960.00 | 2,360.00 | 7.97% | 29,560.00 | 32,260.00 | 29,000.00 | 3,093.00 |
| May 30 2024 | 29,600.00 | 410.00 | 1.40% | 29,150.00 | 30,660.00 | 27,800.00 | 1,113.00 |
| May 29 2024 | 29,190.00 | -940.00 | -3.12% | 30,100.00 | 31,190.00 | 29,120.00 | 2,648.00 |
| May 28 2024 | 30,130.00 | 900.00 | 3.08% | 29,420.00 | 31,720.00 | 28,340.00 | 2,180.00 |
| May 27 2024 | 29,230.00 | -2,570.00 | -8.08% | 31,800.00 | 32,230.00 | 29,030.00 | 3,308.00 |
| May 26 2024 | 31,800.00 | 590.00 | 1.89% | 31,210.00 | 32,670.00 | 31,210.00 | 1,778.00 |
| May 25 2024 | 31,210.00 | 70.00 | 0.22% | 31,200.00 | 32,900.00 | 30,890.00 | 1,537.00 |
| May 24 2024 | 31,140.00 | -760.00 | -2.38% | 31,850.00 | 32,200.00 | 30,300.00 | 2,801.00 |
| May 23 2024 | 31,900.00 | -570.00 | -1.76% | 32,380.00 | 33,480.00 | 29,800.00 | 6,220.00 |
| May 22 2024 | 32,470.00 | 3,730.00 | 12.98% | 28,540.00 | 35,570.00 | 28,450.00 | 3,561.00 |
| May 21 2024 | 28,740.00 | 310.00 | 1.09% | 28,370.00 | 30,520.00 | 28,030.00 | 3,256.00 |
| May 20 2024 | 28,430.00 | 2,240.00 | 8.55% | 26,260.00 | 29,600.00 | 26,090.00 | 9,689.00 |
| May 19 2024 | 26,190.00 | -220.00 | -0.83% | 26,410.00 | 27,420.00 | 25,530.00 | 6,001.00 |
| May 18 2024 | 26,410.00 | -760.00 | -2.80% | 26,880.00 | 27,330.00 | 26,150.00 | 2,225.00 |
| May 17 2024 | 27,170.00 | -60.00 | -0.22% | 27,240.00 | 27,600.00 | 25,900.00 | 4,258.00 |
| May 16 2024 | 27,230.00 | -1,010.00 | -3.58% | 28,320.00 | 28,430.00 | 26,560.00 | 4,680.00 |
| May 15 2024 | 28,240.00 | 4,170.00 | 17.32% | 24,240.00 | 29,290.00 | 23,810.00 | 6,760.00 |
| May 14 2024 | 24,070.00 | -970.00 | -3.87% | 24,960.00 | 25,270.00 | 22,430.00 | 7,341.00 |
| May 13 2024 | 25,040.00 | -290.00 | -1.14% | 25,360.00 | 25,490.00 | 23,310.00 | 6,545.00 |
| May 12 2024 | 25,330.00 | 240.00 | 0.96% | 25,160.00 | 26,140.00 | 24,810.00 | 5,484.00 |
| May 11 2024 | 25,090.00 | 1,290.00 | 5.42% | 23,770.00 | 26,410.00 | 23,650.00 | 6,851.00 |
| May 10 2024 | 23,800.00 | -280.00 | -1.16% | 23,820.00 | 27,820.00 | 23,670.00 | 8,201.00 |
| May 09 2024 | 24,080.00 | 4,500.00 | 22.98% | 19,620.00 | 24,120.00 | 19,600.00 | 4,174.00 |
| May 08 2024 | 19,580.00 | -2,570.00 | -11.60% | 22,150.00 | 22,290.00 | 19,490.00 | 3,999.00 |
| May 07 2024 | 22,150.00 | 750.00 | 3.50% | 21,430.00 | 23,280.00 | 21,400.00 | 3,770.00 |
| May 06 2024 | 21,400.00 | 250.00 | 1.18% | 21,180.00 | 23,000.00 | 20,660.00 | 4,600.00 |
| May 05 2024 | 21,150.00 | 1,830.00 | 9.47% | 19,320.00 | 21,710.00 | 18,670.00 | 3,313.00 |
| May 04 2024 | 19,320.00 | 20.00 | 0.10% | 19,210.00 | 19,530.00 | 18,950.00 | 2,904.00 |
| May 03 2024 | 19,300.00 | 1,360.00 | 7.58% | 17,800.00 | 19,950.00 | 17,660.00 | 3,493.00 |
| May 02 2024 | 17,940.00 | 160.00 | 0.90% | 17,720.00 | 18,070.00 | 17,000.00 | 2,867.00 |
| May 01 2024 | 17,780.00 | -20.00 | -0.11% | 17,800.00 | 18,030.00 | 16,400.00 | 2,804.00 |
| Apr 30 2024 | 17,800.00 | -1,370.00 | -7.15% | 19,170.00 | 19,300.00 | 17,470.00 | 2,402.00 |
| Apr 29 2024 | 19,170.00 | -100.00 | -0.52% | 22,740.00 | 24,070.00 | 18,410.00 | 3,083.00 |
| Apr 28 2024 | 19,270.00 | -890.00 | -4.41% | 20,130.00 | 20,950.00 | 19,260.00 | 3,233.00 |
| Apr 27 2024 | 20,160.00 | 0.00 | 0.00% | 20,160.00 | 20,590.00 | 19,550.00 | 1,586.00 |
| Apr 26 2024 | 20,160.00 | -1,240.00 | -5.79% | 21,430.00 | 21,550.00 | 20,060.00 | 1,430.00 |
| Apr 25 2024 | 21,400.00 | 860.00 | 4.19% | 20,540.00 | 22,460.00 | 20,030.00 | 5,559.00 |
| Apr 24 2024 | 20,540.00 | -1,510.00 | -6.85% | 22,020.00 | 22,380.00 | 20,370.00 | 3,552.00 |
| Apr 23 2024 | 22,050.00 | -730.00 | -3.20% | 22,740.00 | 24,070.00 | 21,960.00 | 2,831.00 |
| Apr 22 2024 | 22,780.00 | 480.00 | 2.15% | 18,040.00 | 22,910.00 | 17,550.00 | 9,003.00 |
| Apr 21 2024 | 22,300.00 | -1,200.00 | -5.11% | 23,410.00 | 23,510.00 | 21,610.00 | 9,025.00 |
| Apr 20 2024 | 23,500.00 | 4,410.00 | 23.10% | 19,000.00 | 23,580.00 | 18,930.00 | 6,299.00 |
| Apr 19 2024 | 19,090.00 | -510.00 | -2.60% | 19,590.00 | 19,700.00 | 17,870.00 | 12,321.00 |
| Apr 18 2024 | 19,600.00 | 2,100.00 | 12.00% | 17,500.00 | 20,890.00 | 16,650.00 | 9,416.00 |
| Apr 17 2024 | 17,500.00 | -510.00 | -2.83% | 18,010.00 | 18,230.00 | 16,600.00 | 3,837.00 |
| Apr 16 2024 | 18,010.00 | -90.00 | -0.50% | 18,100.00 | 18,960.00 | 17,200.00 | 4,829.00 |
| Apr 15 2024 | 18,100.00 | -280.00 | -1.52% | 18,040.00 | 19,810.00 | 17,270.00 | 8,908.00 |
| Apr 14 2024 | 18,380.00 | 1,680.00 | 10.06% | 16,670.00 | 18,500.00 | 16,130.00 | 6,724.00 |
| Apr 13 2024 | 16,700.00 | -1,590.00 | -8.69% | 18,250.00 | 18,590.00 | 14,740.00 | 6,962.00 |
| Apr 12 2024 | 18,290.00 | -3,780.00 | -17.13% | 22,070.00 | 22,480.00 | 17,280.00 | 3,089.00 |
| Apr 11 2024 | 22,070.00 | -240.00 | -1.08% | 22,360.00 | 22,970.00 | 21,930.00 | 1,373.00 |
| Apr 10 2024 | 22,310.00 | -960.00 | -4.13% | 23,180.00 | 23,280.00 | 21,630.00 | 2,076.00 |
| Apr 09 2024 | 23,270.00 | -1,960.00 | -7.77% | 25,230.00 | 25,280.00 | 23,140.00 | 1,769.00 |
| Apr 08 2024 | 25,230.00 | 700.00 | 2.85% | 24,420.00 | 25,370.00 | 23,900.00 | 1,186.00 |
| Apr 07 2024 | 24,530.00 | -150.00 | -0.61% | 24,650.00 | 24,800.00 | 24,150.00 | 1,634.00 |
| Apr 06 2024 | 24,680.00 | 1,040.00 | 4.40% | 23,620.00 | 24,950.00 | 23,460.00 | 2,439.00 |
| Apr 05 2024 | 23,640.00 | -710.00 | -2.92% | 24,350.00 | 24,350.00 | 22,750.00 | 2,616.00 |
| Apr 04 2024 | 24,350.00 | 490.00 | 2.05% | 23,830.00 | 24,850.00 | 23,290.00 | 1,874.00 |
| Apr 03 2024 | 23,860.00 | -530.00 | -2.17% | 24,270.00 | 24,910.00 | 23,270.00 | 1,639.00 |
| Apr 02 2024 | 24,390.00 | -1,460.00 | -5.65% | 25,840.00 | 25,890.00 | 23,810.00 | 2,550.00 |
| Apr 01 2024 | 25,850.00 | -620.00 | -2.34% | 26,510.00 | 26,880.00 | 24,850.00 | 6,408.00 |
| Mar 31 2024 | 26,470.00 | 90.00 | 0.34% | 26,550.00 | 26,940.00 | 26,270.00 | 2,617.00 |
| Mar 30 2024 | 26,380.00 | -470.00 | -1.75% | 26,890.00 | 27,090.00 | 26,300.00 | 3,996.00 |
| Mar 29 2024 | 26,850.00 | -700.00 | -2.54% | 27,570.00 | 27,570.00 | 26,550.00 | 4,323.00 |
| Mar 28 2024 | 27,550.00 | -840.00 | -2.96% | 28,320.00 | 28,630.00 | 27,140.00 | 3,383.00 |
| Mar 27 2024 | 28,390.00 | -990.00 | -3.37% | 29,380.00 | 30,560.00 | 28,200.00 | 3,943.00 |
| Mar 26 2024 | 29,380.00 | 660.00 | 2.30% | 28,870.00 | 31,040.00 | 28,730.00 | 5,646.00 |
| Mar 25 2024 | 28,720.00 | -740.00 | -2.51% | 29,190.00 | 29,400.00 | 28,540.00 | 8,309.00 |
| Mar 24 2024 | 29,460.00 | 2,040.00 | 7.44% | 27,290.00 | 30,640.00 | 26,890.00 | 5,479.00 |
| Mar 23 2024 | 27,420.00 | 780.00 | 2.93% | 26,660.00 | 28,510.00 | 26,510.00 | 3,011.00 |
| Mar 22 2024 | 26,640.00 | -840.00 | -3.06% | 27,440.00 | 28,550.00 | 25,770.00 | 3,426.00 |
| Mar 21 2024 | 27,480.00 | -360.00 | -1.29% | 27,840.00 | 27,910.00 | 26,420.00 | 4,169.00 |
| Mar 20 2024 | 27,840.00 | 1,980.00 | 7.66% | 25,820.00 | 28,200.00 | 24,330.00 | 5,884.00 |
| Mar 19 2024 | 25,860.00 | -2,300.00 | -8.17% | 28,100.00 | 28,340.00 | 24,770.00 | 4,366.00 |
| Mar 18 2024 | 28,160.00 | -3,770.00 | -11.81% | 32,050.00 | 32,050.00 | 28,010.00 | 10,245.00 |
| Mar 17 2024 | 31,930.00 | 2,270.00 | 7.65% | 29,820.00 | 34,830.00 | 28,090.00 | 5,321.00 |
| Mar 16 2024 | 29,660.00 | -4,680.00 | -13.63% | 34,450.00 | 34,450.00 | 28,850.00 | 6,191.00 |
| Mar 15 2024 | 34,340.00 | -4,050.00 | -10.55% | 38,760.00 | 38,910.00 | 32,550.00 | 8,511.00 |
| Mar 14 2024 | 38,390.00 | 9,470.00 | 32.75% | 28,800.00 | 39,100.00 | 28,730.00 | 6,411.00 |
| Mar 13 2024 | 28,920.00 | 360.00 | 1.26% | 28,620.00 | 29,500.00 | 28,040.00 | 7,364.00 |
| Mar 12 2024 | 28,560.00 | -540.00 | -1.86% | 29,000.00 | 29,930.00 | 27,590.00 | 5,715.00 |
| Mar 11 2024 | 29,100.00 | -1,860.00 | -6.01% | 31,140.00 | 31,820.00 | 28,520.00 | 13,635.00 |
| Mar 10 2024 | 30,960.00 | -1,820.00 | -5.55% | 32,620.00 | 32,860.00 | 29,720.00 | 5,218.00 |
| Mar 09 2024 | 32,780.00 | -450.00 | -1.35% | 32,960.00 | 37,200.00 | 30,330.00 | 5,819.00 |
| Mar 08 2024 | 33,230.00 | 10,640.00 | 47.10% | 22,700.00 | 33,930.00 | 21,480.00 | 7,196.00 |
