LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 69,200
+1,000 (1.47%)
Last updated: Sep 9, 2025, 1:19 PM KST
LG CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 67,500.00 | 68,400.00 | 67,000.00 | 68,200.00 | 68,200.00 | 0.59% | 191,913 |
| Sep 5, 2025 | 67,800.00 | 68,000.00 | 66,900.00 | 67,800.00 | 67,800.00 | 0.74% | 162,473 |
| Sep 4, 2025 | 66,600.00 | 68,000.00 | 66,400.00 | 67,300.00 | 67,300.00 | 1.82% | 270,575 |
| Sep 3, 2025 | 66,500.00 | 66,600.00 | 65,200.00 | 66,100.00 | 66,100.00 | -0.90% | 227,062 |
| Sep 2, 2025 | 66,000.00 | 68,200.00 | 66,000.00 | 66,700.00 | 66,700.00 | 1.52% | 341,316 |
| Sep 1, 2025 | 67,500.00 | 67,700.00 | 65,000.00 | 65,700.00 | 65,700.00 | -3.38% | 370,408 |
| Aug 29, 2025 | 67,500.00 | 68,800.00 | 67,300.00 | 68,000.00 | 68,000.00 | 1.19% | 203,913 |
| Aug 28, 2025 | 68,000.00 | 68,100.00 | 66,800.00 | 67,200.00 | 67,200.00 | -1.61% | 228,063 |
| Aug 27, 2025 | 68,800.00 | 68,900.00 | 67,600.00 | 68,300.00 | 68,300.00 | 0.29% | 149,564 |
| Aug 26, 2025 | 68,800.00 | 68,900.00 | 67,400.00 | 68,100.00 | 68,100.00 | -1.16% | 240,046 |
| Aug 25, 2025 | 68,000.00 | 69,200.00 | 67,400.00 | 68,900.00 | 68,900.00 | 2.53% | 267,971 |
| Aug 22, 2025 | 66,900.00 | 68,150.00 | 66,800.00 | 67,200.00 | 67,200.00 | 0.15% | 230,384 |
| Aug 21, 2025 | 68,600.00 | 69,000.00 | 67,100.00 | 67,100.00 | 67,100.00 | -2.04% | 384,284 |
| Aug 20, 2025 | 68,300.00 | 68,900.00 | 66,200.00 | 68,500.00 | 68,500.00 | -3.52% | 486,959 |
| Aug 19, 2025 | 72,700.00 | 72,800.00 | 70,300.00 | 71,000.00 | 70,250.00 | -1.93% | 483,241 |
| Aug 18, 2025 | 72,700.00 | 73,000.00 | 71,200.00 | 72,400.00 | 71,635.21 | 0.28% | 485,766 |
| Aug 14, 2025 | 68,900.00 | 73,600.00 | 68,600.00 | 72,200.00 | 71,437.33 | 4.94% | 1,222,826 |
| Aug 13, 2025 | 68,800.00 | 69,600.00 | 68,400.00 | 68,800.00 | 68,073.24 | 1.62% | 520,296 |
| Aug 12, 2025 | 67,900.00 | 69,700.00 | 67,400.00 | 67,700.00 | 66,984.86 | 0.45% | 510,538 |
| Aug 11, 2025 | 68,600.00 | 68,700.00 | 67,000.00 | 67,400.00 | 66,688.03 | -2.32% | 490,348 |
| Aug 8, 2025 | 70,700.00 | 70,800.00 | 68,300.00 | 69,000.00 | 68,271.13 | -0.86% | 584,263 |
| Aug 7, 2025 | 69,100.00 | 70,200.00 | 67,700.00 | 69,600.00 | 68,864.79 | 3.11% | 1,517,177 |
| Aug 6, 2025 | 72,500.00 | 72,600.00 | 66,000.00 | 67,500.00 | 66,786.97 | -3.98% | 7,564,714 |
| Aug 5, 2025 | 70,100.00 | 70,400.00 | 68,000.00 | 70,300.00 | 69,557.40 | 2.33% | 544,720 |
| Aug 4, 2025 | 68,500.00 | 70,500.00 | 68,000.00 | 68,700.00 | 67,974.30 | -0.29% | 389,353 |
| Aug 1, 2025 | 69,800.00 | 69,800.00 | 67,500.00 | 68,900.00 | 68,172.18 | -1.99% | 313,491 |
| Jul 31, 2025 | 72,200.00 | 72,400.00 | 69,400.00 | 70,300.00 | 69,557.40 | -2.09% | 434,802 |
| Jul 30, 2025 | 71,200.00 | 73,000.00 | 71,200.00 | 71,800.00 | 71,041.55 | 0.84% | 286,782 |
| Jul 29, 2025 | 71,900.00 | 73,000.00 | 70,700.00 | 71,200.00 | 70,447.89 | 0.99% | 412,284 |
| Jul 28, 2025 | 72,700.00 | 72,900.00 | 70,200.00 | 70,500.00 | 69,755.28 | -1.67% | 340,401 |
| Jul 25, 2025 | 68,600.00 | 72,800.00 | 68,600.00 | 71,700.00 | 70,942.61 | 4.52% | 933,628 |
| Jul 24, 2025 | 71,400.00 | 71,900.00 | 68,300.00 | 68,600.00 | 67,875.35 | -1.72% | 647,890 |
| Jul 23, 2025 | 72,200.00 | 73,200.00 | 68,800.00 | 69,800.00 | 69,062.68 | -2.92% | 669,035 |
| Jul 22, 2025 | 74,200.00 | 74,500.00 | 71,500.00 | 71,900.00 | 71,140.49 | -3.62% | 619,424 |
| Jul 21, 2025 | 75,100.00 | 75,400.00 | 74,300.00 | 74,600.00 | 73,811.97 | -0.40% | 363,227 |
| Jul 18, 2025 | 74,700.00 | 75,300.00 | 74,000.00 | 74,900.00 | 74,108.80 | 0.27% | 309,855 |
| Jul 17, 2025 | 77,700.00 | 78,000.00 | 73,600.00 | 74,700.00 | 73,910.91 | -1.06% | 772,591 |
| Jul 16, 2025 | 75,400.00 | 76,500.00 | 74,000.00 | 75,500.00 | 74,702.47 | -2.20% | 748,899 |
| Jul 15, 2025 | 76,800.00 | 77,800.00 | 75,600.00 | 77,200.00 | 76,384.51 | 0.52% | 589,633 |
| Jul 14, 2025 | 80,100.00 | 80,400.00 | 75,000.00 | 76,800.00 | 75,988.73 | -6.11% | 1,438,981 |
| Jul 11, 2025 | 81,000.00 | 84,500.00 | 80,200.00 | 81,800.00 | 80,935.91 | 0.99% | 1,755,449 |
| Jul 10, 2025 | 80,800.00 | 82,700.00 | 77,500.00 | 81,000.00 | 80,144.37 | -0.49% | 1,708,009 |
| Jul 9, 2025 | 82,500.00 | 83,500.00 | 80,600.00 | 81,400.00 | 80,540.14 | -0.12% | 710,713 |
| Jul 8, 2025 | 82,300.00 | 82,400.00 | 78,700.00 | 81,500.00 | 80,639.09 | 2.64% | 830,075 |
| Jul 7, 2025 | 83,000.00 | 85,200.00 | 79,200.00 | 79,400.00 | 78,561.27 | -0.63% | 1,325,075 |
| Jul 4, 2025 | 79,800.00 | 81,000.00 | 77,300.00 | 79,900.00 | 79,055.98 | 2.57% | 1,026,917 |
| Jul 3, 2025 | 79,000.00 | 83,700.00 | 77,600.00 | 77,900.00 | 77,077.11 | -3.35% | 1,185,032 |
| Jul 2, 2025 | 84,600.00 | 84,900.00 | 80,500.00 | 80,600.00 | 79,748.59 | -0.25% | 1,182,550 |
| Jul 1, 2025 | 77,000.00 | 82,200.00 | 76,100.00 | 80,800.00 | 79,946.48 | 7.59% | 1,888,255 |
| Jun 30, 2025 | 80,100.00 | 80,900.00 | 73,500.00 | 75,100.00 | 74,306.69 | -11.12% | 3,969,826 |