LG Innotek Co., Ltd. (KRX:011070)
South Korea · Delayed Price · Currency is KRW 329,500
-13,500 (-3.94%)
At close: Apr 2, 2026
LG Innotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 316,000.00 | 347,000.00 | 313,500.00 | 344,500.00 | - | 17.38% | 265,854 |
| Mar 31, 2026 | 301,500.00 | 310,000.00 | 291,500.00 | 293,500.00 | 293,500.00 | -4.71% | 218,739 |
| Mar 30, 2026 | 304,000.00 | 314,000.00 | 300,500.00 | 308,000.00 | 308,000.00 | -3.90% | 205,381 |
| Mar 27, 2026 | 298,000.00 | 322,500.00 | 296,500.00 | 320,500.00 | 318,620.00 | 5.78% | 466,427 |
| Mar 26, 2026 | 310,000.00 | 323,000.00 | 301,500.00 | 303,000.00 | 301,222.65 | -3.19% | 204,502 |
| Mar 25, 2026 | 300,000.00 | 318,000.00 | 297,500.00 | 313,000.00 | 311,163.99 | 7.19% | 413,296 |
| Mar 24, 2026 | 304,000.00 | 304,500.00 | 277,500.00 | 292,000.00 | 290,287.18 | 0.69% | 174,670 |
| Mar 23, 2026 | 282,500.00 | 304,500.00 | 278,000.00 | 290,000.00 | 288,298.91 | -2.03% | 269,547 |
| Mar 20, 2026 | 289,000.00 | 299,000.00 | 286,000.00 | 296,000.00 | 294,263.71 | 3.50% | 227,695 |
| Mar 19, 2026 | 261,000.00 | 293,000.00 | 260,000.00 | 286,000.00 | 284,322.37 | 6.52% | 340,684 |
| Mar 18, 2026 | 261,000.00 | 269,000.00 | 259,500.00 | 268,500.00 | 266,925.02 | 5.09% | 141,335 |
| Mar 17, 2026 | 260,000.00 | 264,000.00 | 254,500.00 | 255,500.00 | 254,001.28 | 0.59% | 121,338 |
| Mar 16, 2026 | 250,000.00 | 258,500.00 | 249,500.00 | 254,000.00 | 252,510.08 | 1.60% | 85,820 |
| Mar 13, 2026 | 245,500.00 | 252,500.00 | 242,500.00 | 250,000.00 | 248,533.54 | -1.57% | 130,060 |
| Mar 12, 2026 | 256,500.00 | 260,500.00 | 251,500.00 | 254,000.00 | 252,510.08 | -2.68% | 168,505 |
| Mar 11, 2026 | 265,500.00 | 272,500.00 | 257,000.00 | 261,000.00 | 259,469.02 | 1.16% | 178,492 |
| Mar 10, 2026 | 264,000.00 | 264,500.00 | 252,500.00 | 258,000.00 | 256,486.61 | 2.99% | 135,821 |
| Mar 9, 2026 | 249,000.00 | 254,500.00 | 240,000.00 | 250,500.00 | 249,030.61 | -7.22% | 166,051 |
| Mar 6, 2026 | 259,500.00 | 273,500.00 | 258,000.00 | 270,000.00 | 268,416.22 | 2.47% | 190,301 |
| Mar 5, 2026 | 267,500.00 | 273,500.00 | 259,500.00 | 263,500.00 | 261,954.35 | 7.11% | 260,846 |
| Mar 4, 2026 | 267,500.00 | 278,500.00 | 240,500.00 | 246,000.00 | 244,557.00 | -13.68% | 380,687 |
| Mar 3, 2026 | 310,500.00 | 313,500.00 | 285,000.00 | 285,000.00 | 283,328.24 | -10.66% | 282,899 |
| Feb 27, 2026 | 333,000.00 | 333,000.00 | 312,000.00 | 319,000.00 | 317,128.80 | -7.54% | 427,958 |
| Feb 26, 2026 | 294,000.00 | 353,500.00 | 292,500.00 | 345,000.00 | 342,976.29 | 20.00% | 1,150,873 |
| Feb 25, 2026 | 280,500.00 | 294,500.00 | 275,000.00 | 287,500.00 | 285,813.57 | 3.98% | 326,274 |
| Feb 24, 2026 | 269,000.00 | 276,500.00 | 265,000.00 | 276,500.00 | 274,878.10 | 2.03% | 184,726 |
| Feb 23, 2026 | 260,000.00 | 276,500.00 | 260,000.00 | 271,000.00 | 269,410.36 | 5.86% | 392,957 |
| Feb 20, 2026 | 252,000.00 | 259,000.00 | 251,000.00 | 256,000.00 | 254,498.35 | 1.19% | 190,352 |
| Feb 19, 2026 | 246,000.00 | 255,500.00 | 246,000.00 | 253,000.00 | 251,515.94 | 4.33% | 208,334 |
| Feb 13, 2026 | 247,500.00 | 247,500.00 | 241,000.00 | 242,500.00 | 241,077.54 | -4.34% | 219,957 |
| Feb 12, 2026 | 253,500.00 | 254,000.00 | 248,000.00 | 253,500.00 | 252,013.01 | 1.00% | 210,626 |
| Feb 11, 2026 | 246,000.00 | 254,500.00 | 242,500.00 | 251,000.00 | 249,527.68 | 3.08% | 348,025 |
| Feb 10, 2026 | 252,000.00 | 256,500.00 | 242,500.00 | 243,500.00 | 242,071.67 | 3.40% | 362,416 |
| Feb 9, 2026 | 239,000.00 | 239,000.00 | 233,500.00 | 235,500.00 | 234,118.60 | 1.29% | 153,306 |
| Feb 6, 2026 | 230,000.00 | 234,000.00 | 226,000.00 | 232,500.00 | 231,136.19 | -1.48% | 164,426 |
| Feb 5, 2026 | 244,000.00 | 245,000.00 | 234,000.00 | 236,000.00 | 234,615.66 | -4.45% | 213,104 |
| Feb 4, 2026 | 244,500.00 | 249,500.00 | 244,000.00 | 247,000.00 | 245,551.14 | 1.02% | 154,242 |
| Feb 3, 2026 | 244,000.00 | 246,500.00 | 240,500.00 | 244,500.00 | 243,065.80 | 2.73% | 199,697 |
| Feb 2, 2026 | 239,500.00 | 245,500.00 | 236,000.00 | 238,000.00 | 236,603.93 | -2.86% | 266,011 |
| Jan 30, 2026 | 251,000.00 | 251,500.00 | 243,000.00 | 245,000.00 | 243,562.87 | -1.21% | 335,483 |
| Jan 29, 2026 | 257,000.00 | 257,500.00 | 245,000.00 | 248,000.00 | 246,545.27 | -3.69% | 558,520 |
| Jan 28, 2026 | 260,000.00 | 260,500.00 | 255,500.00 | 257,500.00 | 255,989.55 | - | 274,435 |
| Jan 27, 2026 | 276,500.00 | 276,500.00 | 255,500.00 | 257,500.00 | 255,989.55 | -6.70% | 632,098 |
| Jan 26, 2026 | 275,000.00 | 278,500.00 | 270,000.00 | 276,000.00 | 274,381.03 | -0.36% | 168,716 |
| Jan 23, 2026 | 287,000.00 | 288,000.00 | 274,500.00 | 277,000.00 | 275,375.16 | -2.12% | 182,602 |
| Jan 22, 2026 | 278,500.00 | 290,000.00 | 277,000.00 | 283,000.00 | 281,339.97 | 1.43% | 186,853 |
| Jan 21, 2026 | 272,000.00 | 279,500.00 | 270,000.00 | 279,000.00 | 277,363.43 | -0.36% | 147,588 |
| Jan 20, 2026 | 286,000.00 | 286,000.00 | 274,000.00 | 280,000.00 | 278,357.57 | -1.93% | 149,724 |
| Jan 19, 2026 | 284,000.00 | 290,000.00 | 280,000.00 | 285,500.00 | 283,825.30 | -0.17% | 155,654 |
| Jan 16, 2026 | 281,500.00 | 288,000.00 | 275,000.00 | 286,000.00 | 284,322.37 | 2.33% | 165,825 |