LG Innotek Co., Ltd. (KRX:011070)
South Korea · Delayed Price · Currency is KRW 167,800
+3,800 (2.32%)
At close: Sep 12, 2025
LG Innotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 164,600.00 | 168,200.00 | 162,800.00 | 167,800.00 | 167,800.00 | 2.32% | 259,104 |
| Sep 11, 2025 | 161,100.00 | 164,500.00 | 160,800.00 | 164,000.00 | 164,000.00 | 1.99% | 418,308 |
| Sep 10, 2025 | 168,500.00 | 168,500.00 | 159,800.00 | 160,800.00 | 160,800.00 | -5.24% | 594,885 |
| Sep 9, 2025 | 168,500.00 | 169,700.00 | 167,300.00 | 169,700.00 | 169,700.00 | 1.01% | 123,779 |
| Sep 8, 2025 | 169,800.00 | 169,800.00 | 166,700.00 | 168,000.00 | 168,000.00 | -1.47% | 133,500 |
| Sep 5, 2025 | 171,600.00 | 172,200.00 | 169,100.00 | 170,500.00 | 170,500.00 | -1.16% | 121,219 |
| Sep 4, 2025 | 172,900.00 | 173,800.00 | 170,300.00 | 172,500.00 | 172,500.00 | 0.41% | 175,625 |
| Sep 3, 2025 | 167,600.00 | 171,900.00 | 167,400.00 | 171,800.00 | 171,800.00 | 1.96% | 213,230 |
| Sep 2, 2025 | 162,700.00 | 169,400.00 | 161,800.00 | 168,500.00 | 168,500.00 | 3.69% | 166,380 |
| Sep 1, 2025 | 167,100.00 | 167,200.00 | 162,000.00 | 162,500.00 | 162,500.00 | -3.90% | 147,711 |
| Aug 29, 2025 | 166,500.00 | 171,200.00 | 165,800.00 | 169,100.00 | 169,100.00 | 1.26% | 179,774 |
| Aug 28, 2025 | 167,600.00 | 167,900.00 | 164,700.00 | 167,000.00 | 167,000.00 | 0.24% | 105,434 |
| Aug 27, 2025 | 162,800.00 | 169,300.00 | 161,200.00 | 166,600.00 | 166,600.00 | 3.93% | 343,770 |
| Aug 26, 2025 | 159,300.00 | 163,700.00 | 159,200.00 | 160,300.00 | 160,300.00 | 1.01% | 2,428,038 |
| Aug 25, 2025 | 160,000.00 | 163,800.00 | 158,100.00 | 158,700.00 | 158,700.00 | - | 179,505 |
| Aug 22, 2025 | 158,900.00 | 161,100.00 | 158,000.00 | 158,700.00 | 158,700.00 | 0.19% | 88,574 |
| Aug 21, 2025 | 159,500.00 | 161,600.00 | 158,100.00 | 158,400.00 | 158,400.00 | -0.63% | 140,675 |
| Aug 20, 2025 | 159,900.00 | 163,500.00 | 157,600.00 | 159,400.00 | 159,400.00 | -1.85% | 166,747 |
| Aug 19, 2025 | 164,200.00 | 165,000.00 | 161,600.00 | 162,400.00 | 162,400.00 | -1.22% | 92,810 |
| Aug 18, 2025 | 166,400.00 | 166,500.00 | 162,800.00 | 164,400.00 | 164,400.00 | -1.50% | 134,976 |
| Aug 14, 2025 | 170,000.00 | 170,000.00 | 166,300.00 | 166,900.00 | 166,900.00 | -1.48% | 138,355 |
| Aug 13, 2025 | 165,100.00 | 170,900.00 | 161,700.00 | 169,400.00 | 169,400.00 | 3.99% | 276,386 |
| Aug 12, 2025 | 164,600.00 | 167,000.00 | 162,600.00 | 162,900.00 | 162,900.00 | -1.21% | 158,530 |
| Aug 11, 2025 | 161,400.00 | 170,100.00 | 161,400.00 | 164,900.00 | 164,900.00 | 3.45% | 501,509 |
| Aug 8, 2025 | 157,000.00 | 160,200.00 | 155,900.00 | 159,400.00 | 159,400.00 | 1.08% | 214,801 |
| Aug 7, 2025 | 161,000.00 | 161,200.00 | 156,900.00 | 157,700.00 | 157,700.00 | 0.57% | 176,971 |
| Aug 6, 2025 | 156,000.00 | 158,800.00 | 155,300.00 | 156,800.00 | 156,800.00 | 0.06% | 98,043 |
| Aug 5, 2025 | 154,500.00 | 158,300.00 | 154,200.00 | 156,700.00 | 156,700.00 | 2.42% | 143,109 |
| Aug 4, 2025 | 152,600.00 | 154,100.00 | 150,700.00 | 153,000.00 | 153,000.00 | 0.26% | 109,366 |
| Aug 1, 2025 | 156,600.00 | 158,800.00 | 152,500.00 | 152,600.00 | 152,600.00 | -2.49% | 194,567 |
| Jul 31, 2025 | 160,600.00 | 160,700.00 | 155,000.00 | 156,500.00 | 156,500.00 | -1.70% | 165,302 |
| Jul 30, 2025 | 155,700.00 | 161,000.00 | 155,200.00 | 159,200.00 | 159,200.00 | 2.38% | 280,408 |
| Jul 29, 2025 | 154,100.00 | 156,300.00 | 151,650.00 | 155,500.00 | 155,500.00 | 0.52% | 117,427 |
| Jul 28, 2025 | 153,700.00 | 157,500.00 | 152,800.00 | 154,700.00 | 154,700.00 | 0.91% | 130,163 |
| Jul 25, 2025 | 154,800.00 | 154,800.00 | 151,800.00 | 153,300.00 | 153,300.00 | -1.41% | 102,333 |
| Jul 24, 2025 | 152,000.00 | 156,200.00 | 148,500.00 | 155,500.00 | 155,500.00 | 0.97% | 242,900 |
| Jul 23, 2025 | 153,100.00 | 154,400.00 | 150,700.00 | 154,000.00 | 154,000.00 | 1.38% | 140,816 |
| Jul 22, 2025 | 156,300.00 | 158,500.00 | 151,300.00 | 151,900.00 | 151,900.00 | -1.49% | 230,818 |
| Jul 21, 2025 | 154,800.00 | 155,400.00 | 152,700.00 | 154,200.00 | 154,200.00 | -0.26% | 99,934 |
| Jul 18, 2025 | 154,700.00 | 156,900.00 | 152,900.00 | 154,600.00 | 154,600.00 | 0.19% | 111,708 |
| Jul 17, 2025 | 155,100.00 | 155,200.00 | 151,100.00 | 154,300.00 | 154,300.00 | 0.19% | 133,540 |
| Jul 16, 2025 | 155,400.00 | 156,300.00 | 153,700.00 | 154,000.00 | 154,000.00 | -1.09% | 108,896 |
| Jul 15, 2025 | 154,600.00 | 156,700.00 | 153,800.00 | 155,700.00 | 155,700.00 | 0.13% | 122,424 |
| Jul 14, 2025 | 156,000.00 | 157,700.00 | 154,200.00 | 155,500.00 | 155,500.00 | -1.14% | 132,656 |
| Jul 11, 2025 | 157,900.00 | 158,000.00 | 155,700.00 | 157,300.00 | 157,300.00 | -0.38% | 148,293 |
| Jul 10, 2025 | 154,600.00 | 164,400.00 | 153,300.00 | 157,900.00 | 157,900.00 | 6.26% | 752,770 |
| Jul 9, 2025 | 148,200.00 | 148,800.00 | 146,800.00 | 148,600.00 | 148,600.00 | 0.41% | 142,217 |
| Jul 8, 2025 | 149,900.00 | 152,200.00 | 147,400.00 | 148,000.00 | 148,000.00 | -1.46% | 150,418 |
| Jul 7, 2025 | 152,500.00 | 152,600.00 | 150,100.00 | 150,200.00 | 150,200.00 | -1.44% | 99,443 |
| Jul 4, 2025 | 158,800.00 | 158,800.00 | 151,700.00 | 152,400.00 | 152,400.00 | -2.43% | 124,653 |