LG Innotek Co., Ltd. (KRX:011070)
South Korea · Delayed Price · Currency is KRW 152,600
-3,900 (-2.49%)
At close: Aug 1, 2025, 3:30 PM KST
LG Innotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 156,600.00 | 158,800.00 | 152,500.00 | 152,600.00 | 152,600.00 | -2.49% | 194,545 |
| 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 |
| Jul 3, 2025 | 154,000.00 | 156,600.00 | 152,400.00 | 156,200.00 | 156,200.00 | 2.16% | 145,188 |
| Jul 2, 2025 | 151,300.00 | 153,100.00 | 148,500.00 | 152,900.00 | 152,900.00 | 1.73% | 153,007 |
| Jul 1, 2025 | 148,900.00 | 153,800.00 | 148,600.00 | 150,300.00 | 150,300.00 | 1.97% | 182,077 |
| Jun 30, 2025 | 149,200.00 | 151,400.00 | 147,100.00 | 147,400.00 | 147,400.00 | -0.27% | 102,450 |
| Jun 27, 2025 | 151,100.00 | 151,100.00 | 147,000.00 | 147,800.00 | 147,800.00 | -2.76% | 151,294 |
| Jun 26, 2025 | 154,800.00 | 156,000.00 | 150,600.00 | 152,000.00 | 152,000.00 | -1.11% | 152,914 |
| Jun 25, 2025 | 155,000.00 | 155,500.00 | 151,700.00 | 153,700.00 | 153,700.00 | 1.32% | 154,094 |
| Jun 24, 2025 | 150,000.00 | 155,000.00 | 150,000.00 | 151,700.00 | 151,700.00 | 3.90% | 238,286 |
| Jun 23, 2025 | 147,100.00 | 147,400.00 | 143,500.00 | 146,000.00 | 146,000.00 | -2.47% | 151,240 |
| Jun 20, 2025 | 148,500.00 | 149,800.00 | 147,200.00 | 149,700.00 | 149,700.00 | 1.15% | 130,392 |
| Jun 19, 2025 | 153,700.00 | 154,000.00 | 147,300.00 | 148,000.00 | 148,000.00 | -3.52% | 250,691 |
| Jun 18, 2025 | 142,600.00 | 156,800.00 | 142,200.00 | 153,400.00 | 153,400.00 | 6.68% | 453,432 |
| Jun 17, 2025 | 144,100.00 | 147,900.00 | 141,700.00 | 143,800.00 | 143,800.00 | 0.28% | 158,405 |
| Jun 16, 2025 | 145,100.00 | 145,100.00 | 140,100.00 | 143,400.00 | 143,400.00 | -0.62% | 159,448 |
| Jun 13, 2025 | 150,000.00 | 150,000.00 | 142,600.00 | 144,300.00 | 144,300.00 | -3.80% | 189,681 |
| Jun 12, 2025 | 149,300.00 | 150,400.00 | 148,300.00 | 150,000.00 | 150,000.00 | 0.07% | 216,872 |
| Jun 11, 2025 | 148,800.00 | 151,800.00 | 148,700.00 | 149,900.00 | 149,900.00 | 1.22% | 124,310 |
| Jun 10, 2025 | 148,200.00 | 149,300.00 | 145,800.00 | 148,100.00 | 148,100.00 | - | 179,488 |
| Jun 9, 2025 | 149,600.00 | 150,600.00 | 147,600.00 | 148,100.00 | 148,100.00 | -0.87% | 129,752 |
| Jun 5, 2025 | 144,100.00 | 150,500.00 | 143,500.00 | 149,400.00 | 149,400.00 | 3.82% | 211,520 |
| Jun 4, 2025 | 144,100.00 | 145,300.00 | 143,000.00 | 143,900.00 | 143,900.00 | 1.12% | 84,779 |
| Jun 2, 2025 | 144,700.00 | 145,900.00 | 142,000.00 | 142,300.00 | 142,300.00 | -1.79% | 82,998 |
| May 30, 2025 | 147,800.00 | 147,900.00 | 144,800.00 | 144,900.00 | 144,900.00 | -3.01% | 152,120 |
| May 29, 2025 | 149,800.00 | 150,600.00 | 146,700.00 | 149,400.00 | 149,400.00 | 1.01% | 104,165 |
| May 28, 2025 | 140,000.00 | 148,500.00 | 139,900.00 | 147,900.00 | 147,900.00 | 6.94% | 188,593 |
| May 27, 2025 | 141,600.00 | 142,300.00 | 137,700.00 | 138,300.00 | 138,300.00 | -3.29% | 102,534 |
| May 26, 2025 | 139,000.00 | 143,000.00 | 137,200.00 | 143,000.00 | 143,000.00 | 2.66% | 96,262 |
| May 23, 2025 | 140,500.00 | 141,800.00 | 138,900.00 | 139,300.00 | 139,300.00 | -1.00% | 55,297 |
| May 22, 2025 | 142,200.00 | 142,800.00 | 140,000.00 | 140,700.00 | 140,700.00 | -2.70% | 52,902 |