LG Innotek Co., Ltd. (KRX:011070)
South Korea · Delayed Price · Currency is KRW 794,000
+34,000 (4.47%)
At close: May 19, 2026
LG Innotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 799,000.00 | 829,000.00 | 772,000.00 | 787,000.00 | - | 3.55% | 257,065 |
| May 18, 2026 | 720,000.00 | 773,000.00 | 673,000.00 | 760,000.00 | 760,000.00 | 3.83% | 299,595 |
| May 15, 2026 | 798,000.00 | 818,000.00 | 712,000.00 | 732,000.00 | 732,000.00 | -3.68% | 403,497 |
| May 14, 2026 | 760,000.00 | 777,000.00 | 744,000.00 | 760,000.00 | 760,000.00 | 0.93% | 251,180 |
| May 13, 2026 | 697,000.00 | 757,000.00 | 677,000.00 | 753,000.00 | 753,000.00 | 8.19% | 435,688 |
| May 12, 2026 | 712,000.00 | 730,000.00 | 639,000.00 | 696,000.00 | 696,000.00 | 1.16% | 337,149 |
| May 11, 2026 | 630,000.00 | 705,000.00 | 606,000.00 | 688,000.00 | 688,000.00 | 10.26% | 329,035 |
| May 8, 2026 | 622,000.00 | 635,000.00 | 592,000.00 | 624,000.00 | 624,000.00 | -2.04% | 205,522 |
| May 7, 2026 | 643,000.00 | 649,000.00 | 610,000.00 | 637,000.00 | 637,000.00 | 0.79% | 222,412 |
| May 6, 2026 | 618,000.00 | 640,000.00 | 595,000.00 | 632,000.00 | 632,000.00 | 6.22% | 349,979 |
| May 4, 2026 | 589,000.00 | 605,000.00 | 572,000.00 | 595,000.00 | 595,000.00 | 3.84% | 251,351 |
| Apr 30, 2026 | 589,000.00 | 600,000.00 | 568,000.00 | 573,000.00 | 573,000.00 | -3.21% | 286,326 |
| Apr 29, 2026 | 587,000.00 | 596,000.00 | 571,000.00 | 592,000.00 | 592,000.00 | 2.60% | 246,944 |
| Apr 28, 2026 | 568,000.00 | 596,000.00 | 555,000.00 | 577,000.00 | 577,000.00 | 7.65% | 410,687 |
| Apr 27, 2026 | 542,000.00 | 549,000.00 | 517,000.00 | 536,000.00 | 536,000.00 | -1.11% | 420,637 |
| Apr 24, 2026 | 537,000.00 | 568,000.00 | 522,000.00 | 542,000.00 | 542,000.00 | 8.40% | 486,132 |
| Apr 23, 2026 | 534,000.00 | 535,000.00 | 484,500.00 | 500,000.00 | 500,000.00 | - | 495,857 |
| Apr 22, 2026 | 453,000.00 | 505,000.00 | 446,500.00 | 500,000.00 | 500,000.00 | 17.65% | 598,835 |
| Apr 21, 2026 | 414,500.00 | 429,500.00 | 409,000.00 | 425,000.00 | 425,000.00 | 3.79% | 201,193 |
| Apr 20, 2026 | 404,000.00 | 417,000.00 | 394,500.00 | 409,500.00 | 409,500.00 | 3.93% | 212,030 |
| Apr 17, 2026 | 383,000.00 | 398,500.00 | 376,500.00 | 394,000.00 | 394,000.00 | 3.96% | 207,442 |
| Apr 16, 2026 | 379,500.00 | 384,000.00 | 372,000.00 | 379,000.00 | 379,000.00 | -1.04% | 150,011 |
| Apr 15, 2026 | 373,000.00 | 389,000.00 | 373,000.00 | 383,000.00 | 383,000.00 | 3.37% | 252,722 |
| Apr 14, 2026 | 371,500.00 | 373,500.00 | 360,000.00 | 370,500.00 | 370,500.00 | 2.49% | 148,905 |
| Apr 13, 2026 | 366,000.00 | 377,000.00 | 358,000.00 | 361,500.00 | 361,500.00 | -4.87% | 207,578 |
| Apr 10, 2026 | 349,500.00 | 383,500.00 | 349,000.00 | 380,000.00 | 380,000.00 | 11.44% | 532,942 |
| Apr 9, 2026 | 343,500.00 | 353,000.00 | 340,000.00 | 341,000.00 | 341,000.00 | -1.73% | 196,722 |
| Apr 8, 2026 | 348,500.00 | 356,000.00 | 335,500.00 | 347,000.00 | 347,000.00 | 6.61% | 268,614 |
| Apr 7, 2026 | 342,000.00 | 345,500.00 | 320,000.00 | 325,500.00 | 325,500.00 | -3.27% | 199,722 |
| Apr 6, 2026 | 325,000.00 | 342,000.00 | 322,500.00 | 336,500.00 | 336,500.00 | 3.70% | 247,174 |
| Apr 3, 2026 | 339,000.00 | 347,500.00 | 318,500.00 | 324,500.00 | 324,500.00 | -1.22% | 276,917 |
| Apr 2, 2026 | 337,000.00 | 345,000.00 | 320,000.00 | 328,500.00 | 328,500.00 | -4.23% | 324,960 |
| Apr 1, 2026 | 316,000.00 | 348,000.00 | 313,500.00 | 343,000.00 | 343,000.00 | 16.87% | 526,365 |
| 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% | 212,428 |
| 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 |