LG Innotek Co., Ltd. (KRX:011070)
South Korea · Delayed Price · Currency is KRW 285,000
+5,000 (1.79%)
Dec 17, 2025, 3:30 PM KST
LG Innotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 287,500.00 | 290,500.00 | 278,000.00 | 280,000.00 | 280,000.00 | -2.61% | 136,586 |
| Dec 15, 2025 | 286,500.00 | 291,500.00 | 283,500.00 | 287,500.00 | 287,500.00 | -2.38% | 137,137 |
| Dec 12, 2025 | 296,500.00 | 297,000.00 | 291,000.00 | 294,500.00 | 294,500.00 | - | 106,599 |
| Dec 11, 2025 | 294,000.00 | 299,500.00 | 290,500.00 | 294,500.00 | 294,500.00 | 1.90% | 186,519 |
| Dec 10, 2025 | 289,500.00 | 295,500.00 | 287,000.00 | 289,000.00 | 289,000.00 | 0.52% | 130,142 |
| Dec 9, 2025 | 288,000.00 | 296,500.00 | 286,000.00 | 287,500.00 | 287,500.00 | 0.35% | 145,093 |
| Dec 8, 2025 | 288,000.00 | 294,500.00 | 281,000.00 | 286,500.00 | 286,500.00 | 0.70% | 149,610 |
| Dec 5, 2025 | 282,000.00 | 287,000.00 | 279,500.00 | 284,500.00 | 284,500.00 | 0.53% | 173,001 |
| Dec 4, 2025 | 270,000.00 | 283,000.00 | 268,500.00 | 283,000.00 | 283,000.00 | 4.43% | 266,685 |
| Dec 3, 2025 | 249,500.00 | 273,500.00 | 247,500.00 | 271,000.00 | 271,000.00 | 9.27% | 392,071 |
| Dec 2, 2025 | 237,500.00 | 249,500.00 | 235,500.00 | 248,000.00 | 248,000.00 | 4.42% | 158,621 |
| Dec 1, 2025 | 238,000.00 | 241,000.00 | 231,000.00 | 237,500.00 | 237,500.00 | 0.21% | 94,905 |
| Nov 28, 2025 | 242,000.00 | 242,000.00 | 235,000.00 | 237,000.00 | 237,000.00 | -1.46% | 86,156 |
| Nov 27, 2025 | 246,000.00 | 248,500.00 | 239,000.00 | 240,500.00 | 240,500.00 | -0.82% | 82,861 |
| Nov 26, 2025 | 240,500.00 | 242,500.00 | 236,000.00 | 242,500.00 | 242,500.00 | 2.75% | 89,905 |
| Nov 25, 2025 | 238,000.00 | 240,000.00 | 233,000.00 | 236,000.00 | 236,000.00 | 1.72% | 135,188 |
| Nov 24, 2025 | 235,000.00 | 237,000.00 | 230,500.00 | 232,000.00 | 232,000.00 | 0.43% | 151,437 |
| Nov 21, 2025 | 236,000.00 | 236,000.00 | 228,500.00 | 231,000.00 | 231,000.00 | -3.95% | 134,410 |
| Nov 20, 2025 | 249,000.00 | 249,000.00 | 239,500.00 | 240,500.00 | 240,500.00 | - | 167,270 |
| Nov 19, 2025 | 239,000.00 | 248,000.00 | 229,000.00 | 240,500.00 | 240,500.00 | 1.48% | 197,150 |
| Nov 18, 2025 | 241,000.00 | 242,000.00 | 236,000.00 | 237,000.00 | 237,000.00 | -3.27% | 165,831 |
| Nov 17, 2025 | 247,000.00 | 247,000.00 | 239,000.00 | 245,000.00 | 245,000.00 | 1.03% | 92,632 |
| Nov 14, 2025 | 240,500.00 | 251,250.00 | 239,000.00 | 242,500.00 | 242,500.00 | -0.82% | 154,164 |
| Nov 13, 2025 | 252,000.00 | 252,000.00 | 243,500.00 | 244,500.00 | 244,500.00 | -2.98% | 199,426 |
| Nov 12, 2025 | 258,500.00 | 258,500.00 | 250,500.00 | 252,000.00 | 252,000.00 | - | 122,327 |
| Nov 11, 2025 | 250,500.00 | 259,500.00 | 248,500.00 | 252,000.00 | 252,000.00 | 1.41% | 188,585 |
| Nov 10, 2025 | 256,500.00 | 257,000.00 | 242,000.00 | 248,500.00 | 248,500.00 | -1.97% | 201,047 |
| Nov 7, 2025 | 248,500.00 | 256,000.00 | 246,500.00 | 253,500.00 | 253,500.00 | -0.98% | 353,117 |
| Nov 6, 2025 | 243,500.00 | 257,000.00 | 242,000.00 | 256,000.00 | 256,000.00 | 9.17% | 475,675 |
| Nov 5, 2025 | 237,000.00 | 239,000.00 | 223,000.00 | 234,500.00 | 234,500.00 | -1.05% | 206,248 |
| Nov 4, 2025 | 241,000.00 | 242,500.00 | 235,500.00 | 237,000.00 | 237,000.00 | - | 185,508 |
| Nov 3, 2025 | 244,000.00 | 248,000.00 | 235,000.00 | 237,000.00 | 237,000.00 | -1.66% | 220,004 |
| Oct 31, 2025 | 231,500.00 | 248,500.00 | 231,000.00 | 241,000.00 | 241,000.00 | 5.47% | 412,408 |
| Oct 30, 2025 | 230,000.00 | 233,000.00 | 224,500.00 | 228,500.00 | 228,500.00 | -1.08% | 185,207 |
| Oct 29, 2025 | 229,000.00 | 231,500.00 | 224,000.00 | 231,000.00 | 231,000.00 | 2.90% | 162,710 |
| Oct 28, 2025 | 222,000.00 | 224,500.00 | 217,000.00 | 224,500.00 | 224,500.00 | 1.81% | 180,451 |
| Oct 27, 2025 | 218,000.00 | 222,500.00 | 216,500.00 | 220,500.00 | 220,500.00 | 1.61% | 147,483 |
| Oct 24, 2025 | 214,000.00 | 220,000.00 | 214,000.00 | 217,000.00 | 217,000.00 | 0.46% | 98,586 |
| Oct 23, 2025 | 213,500.00 | 219,500.00 | 211,000.00 | 216,000.00 | 216,000.00 | -1.37% | 159,219 |
| Oct 22, 2025 | 222,500.00 | 222,500.00 | 214,500.00 | 219,000.00 | 219,000.00 | -1.57% | 169,135 |
| Oct 21, 2025 | 224,500.00 | 230,500.00 | 221,000.00 | 222,500.00 | 222,500.00 | 3.49% | 303,814 |
| Oct 20, 2025 | 211,500.00 | 216,500.00 | 207,000.00 | 215,000.00 | 215,000.00 | 2.63% | 189,140 |
| Oct 17, 2025 | 196,600.00 | 213,000.00 | 196,500.00 | 209,500.00 | 209,500.00 | 5.81% | 306,582 |
| Oct 16, 2025 | 196,000.00 | 199,000.00 | 193,000.00 | 198,000.00 | 198,000.00 | 0.92% | 165,734 |
| Oct 15, 2025 | 186,900.00 | 196,400.00 | 186,100.00 | 196,200.00 | 196,200.00 | 6.86% | 280,176 |
| Oct 14, 2025 | 187,500.00 | 190,200.00 | 182,600.00 | 183,600.00 | 183,600.00 | -1.92% | 186,808 |
| Oct 13, 2025 | 189,000.00 | 189,000.00 | 183,700.00 | 187,200.00 | 187,200.00 | -2.40% | 156,670 |
| Oct 10, 2025 | 189,900.00 | 193,600.00 | 189,300.00 | 191,800.00 | 191,800.00 | 1.75% | 218,720 |
| Oct 2, 2025 | 191,300.00 | 194,800.00 | 188,500.00 | 188,500.00 | 188,500.00 | - | 170,529 |
| Oct 1, 2025 | 188,000.00 | 189,500.00 | 186,200.00 | 188,500.00 | 188,500.00 | 0.37% | 89,799 |