LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 70,400
-1,300 (-1.81%)
Last updated: Jan 20, 2026, 10:08 AM KST
LG CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 74,500.00 | 76,200.00 | 67,500.00 | 68,000.00 | 68,000.00 | -0.15% | 5,072,554 |
| Jan 15, 2026 | 61,900.00 | 68,700.00 | 61,600.00 | 68,100.00 | 68,100.00 | 10.19% | 2,700,980 |
| Jan 14, 2026 | 63,000.00 | 63,200.00 | 61,500.00 | 61,800.00 | 61,800.00 | -1.75% | 424,456 |
| Jan 13, 2026 | 60,600.00 | 63,000.00 | 60,600.00 | 62,900.00 | 62,900.00 | 4.14% | 752,523 |
| Jan 12, 2026 | 60,600.00 | 60,900.00 | 59,700.00 | 60,400.00 | 60,400.00 | 0.50% | 411,462 |
| Jan 9, 2026 | 60,800.00 | 60,900.00 | 59,400.00 | 60,100.00 | 60,100.00 | -0.99% | 393,248 |
| Jan 8, 2026 | 61,400.00 | 61,900.00 | 60,400.00 | 60,700.00 | 60,700.00 | -2.10% | 463,939 |
| Jan 7, 2026 | 62,900.00 | 63,000.00 | 61,300.00 | 62,000.00 | 62,000.00 | -1.43% | 478,020 |
| Jan 6, 2026 | 63,300.00 | 64,100.00 | 62,600.00 | 62,900.00 | 62,900.00 | 0.64% | 481,383 |
| Jan 5, 2026 | 63,400.00 | 63,400.00 | 62,100.00 | 62,500.00 | 62,500.00 | -0.16% | 343,011 |
| Jan 2, 2026 | 61,500.00 | 63,400.00 | 60,600.00 | 62,600.00 | 62,600.00 | 1.95% | 432,812 |
| Dec 30, 2025 | 62,100.00 | 62,200.00 | 60,900.00 | 61,400.00 | 61,400.00 | -1.13% | 493,400 |
| Dec 29, 2025 | 61,500.00 | 62,700.00 | 61,300.00 | 62,100.00 | 62,100.00 | - | 532,353 |
| Dec 26, 2025 | 62,800.00 | 63,500.00 | 61,900.00 | 62,100.00 | 62,100.00 | -1.11% | 552,108 |
| Dec 24, 2025 | 63,500.00 | 63,700.00 | 62,600.00 | 62,800.00 | 62,800.00 | -1.10% | 410,298 |
| Dec 23, 2025 | 64,000.00 | 64,700.00 | 63,000.00 | 63,500.00 | 63,500.00 | -0.94% | 593,758 |
| Dec 22, 2025 | 65,000.00 | 65,000.00 | 63,800.00 | 64,100.00 | 64,100.00 | -0.62% | 475,874 |
| Dec 19, 2025 | 63,800.00 | 64,600.00 | 63,000.00 | 64,500.00 | 64,500.00 | 1.57% | 698,163 |
| Dec 18, 2025 | 63,000.00 | 64,100.00 | 62,800.00 | 63,500.00 | 63,500.00 | -1.70% | 540,801 |
| Dec 17, 2025 | 66,000.00 | 66,300.00 | 63,500.00 | 64,600.00 | 64,600.00 | -1.22% | 811,829 |
| Dec 16, 2025 | 65,200.00 | 66,300.00 | 64,600.00 | 65,400.00 | 65,400.00 | - | 925,471 |
| Dec 15, 2025 | 67,000.00 | 67,200.00 | 65,400.00 | 65,400.00 | 65,400.00 | -4.53% | 1,330,764 |
| Dec 12, 2025 | 66,900.00 | 68,500.00 | 66,500.00 | 68,500.00 | 68,500.00 | 4.74% | 2,675,719 |
| Dec 11, 2025 | 64,900.00 | 66,200.00 | 63,600.00 | 65,400.00 | 65,400.00 | 1.40% | 2,805,762 |
| Dec 10, 2025 | 65,900.00 | 66,500.00 | 64,200.00 | 64,500.00 | 64,500.00 | -1.23% | 987,681 |
| Dec 9, 2025 | 64,500.00 | 66,200.00 | 63,900.00 | 65,300.00 | 65,300.00 | 1.71% | 1,389,442 |
| Dec 8, 2025 | 67,200.00 | 67,300.00 | 63,300.00 | 64,200.00 | 64,200.00 | -4.46% | 2,021,634 |
| Dec 5, 2025 | 64,700.00 | 68,400.00 | 63,400.00 | 67,200.00 | 67,200.00 | 6.84% | 5,376,051 |
| Dec 4, 2025 | 59,000.00 | 65,400.00 | 58,500.00 | 62,900.00 | 62,900.00 | 6.97% | 3,906,924 |
| Dec 3, 2025 | 58,200.00 | 59,600.00 | 57,700.00 | 58,800.00 | 58,800.00 | 1.38% | 692,772 |
| Dec 2, 2025 | 56,900.00 | 58,000.00 | 56,800.00 | 58,000.00 | 58,000.00 | 1.40% | 457,810 |
| Dec 1, 2025 | 58,100.00 | 58,300.00 | 56,800.00 | 57,200.00 | 57,200.00 | -1.38% | 493,228 |
| Nov 28, 2025 | 57,800.00 | 58,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | 0.69% | 370,320 |
| Nov 27, 2025 | 58,700.00 | 58,700.00 | 57,400.00 | 57,600.00 | 57,600.00 | -0.69% | 447,036 |
| Nov 26, 2025 | 57,300.00 | 58,300.00 | 57,100.00 | 58,000.00 | 58,000.00 | 2.29% | 510,597 |
| Nov 25, 2025 | 57,000.00 | 57,300.00 | 56,300.00 | 56,700.00 | 56,700.00 | 0.89% | 354,621 |
| Nov 24, 2025 | 58,000.00 | 58,100.00 | 55,900.00 | 56,200.00 | 56,200.00 | -1.58% | 447,687 |
| Nov 21, 2025 | 56,400.00 | 58,000.00 | 56,300.00 | 57,100.00 | 57,100.00 | -1.89% | 566,107 |
| Nov 20, 2025 | 57,600.00 | 58,700.00 | 57,400.00 | 58,200.00 | 58,200.00 | 3.19% | 571,870 |
| Nov 19, 2025 | 55,900.00 | 56,800.00 | 54,700.00 | 56,400.00 | 56,400.00 | 1.62% | 503,026 |
| Nov 18, 2025 | 57,100.00 | 58,000.00 | 55,200.00 | 55,500.00 | 55,500.00 | -4.15% | 703,244 |
| Nov 17, 2025 | 57,600.00 | 58,300.00 | 57,000.00 | 57,900.00 | 57,900.00 | 2.12% | 546,094 |
| Nov 14, 2025 | 57,600.00 | 58,400.00 | 56,500.00 | 56,700.00 | 56,700.00 | -3.90% | 735,480 |
| Nov 13, 2025 | 59,300.00 | 59,500.00 | 58,300.00 | 59,000.00 | 59,000.00 | -0.17% | 448,726 |
| Nov 12, 2025 | 58,200.00 | 59,200.00 | 57,200.00 | 59,100.00 | 59,100.00 | 2.07% | 741,094 |
| Nov 11, 2025 | 57,500.00 | 58,900.00 | 57,100.00 | 57,900.00 | 57,900.00 | 1.94% | 1,311,948 |
| Nov 10, 2025 | 55,600.00 | 56,800.00 | 55,200.00 | 56,800.00 | 56,800.00 | 2.53% | 1,320,793 |
| Nov 7, 2025 | 55,800.00 | 56,300.00 | 54,100.00 | 55,400.00 | 55,400.00 | -3.15% | 2,066,089 |
| Nov 6, 2025 | 60,100.00 | 60,200.00 | 56,700.00 | 57,200.00 | 57,200.00 | -2.39% | 2,495,784 |
| Nov 5, 2025 | 61,700.00 | 61,700.00 | 57,000.00 | 58,600.00 | 58,600.00 | -11.48% | 12,506,160 |