LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 66,300
+3,300 (5.24%)
At close: Oct 31, 2025
LG CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 63,500.00 | 67,700.00 | 63,100.00 | 66,300.00 | 66,300.00 | 5.24% | 1,572,774 |
| Oct 30, 2025 | 67,200.00 | 67,300.00 | 62,700.00 | 63,000.00 | 63,000.00 | -5.55% | 1,612,760 |
| Oct 29, 2025 | 62,900.00 | 66,800.00 | 62,500.00 | 66,700.00 | 66,700.00 | 6.21% | 2,020,501 |
| Oct 28, 2025 | 63,600.00 | 64,100.00 | 62,400.00 | 62,800.00 | 62,800.00 | -0.95% | 472,444 |
| Oct 27, 2025 | 63,100.00 | 64,500.00 | 62,900.00 | 63,400.00 | 63,400.00 | 1.60% | 857,546 |
| Oct 24, 2025 | 61,900.00 | 62,800.00 | 61,600.00 | 62,400.00 | 62,400.00 | 1.96% | 561,319 |
| Oct 23, 2025 | 63,000.00 | 63,000.00 | 61,200.00 | 61,200.00 | 61,200.00 | -3.47% | 730,408 |
| Oct 22, 2025 | 63,100.00 | 63,400.00 | 61,900.00 | 63,400.00 | 63,400.00 | 0.48% | 460,994 |
| Oct 21, 2025 | 64,000.00 | 64,700.00 | 62,800.00 | 63,100.00 | 63,100.00 | -0.63% | 647,852 |
| Oct 20, 2025 | 62,300.00 | 63,750.00 | 61,400.00 | 63,500.00 | 63,500.00 | 1.93% | 540,550 |
| Oct 17, 2025 | 63,300.00 | 63,300.00 | 61,600.00 | 62,300.00 | 62,300.00 | -1.74% | 687,328 |
| Oct 16, 2025 | 64,000.00 | 64,900.00 | 63,200.00 | 63,400.00 | 63,400.00 | -0.78% | 641,156 |
| Oct 15, 2025 | 63,100.00 | 63,900.00 | 62,600.00 | 63,900.00 | 63,900.00 | 1.59% | 396,748 |
| Oct 14, 2025 | 64,400.00 | 64,900.00 | 62,200.00 | 62,900.00 | 62,900.00 | -2.33% | 720,039 |
| Oct 13, 2025 | 64,700.00 | 65,000.00 | 63,800.00 | 64,400.00 | 64,400.00 | -2.87% | 493,476 |
| Oct 10, 2025 | 64,600.00 | 67,100.00 | 64,100.00 | 66,300.00 | 66,300.00 | 2.63% | 656,451 |
| Oct 2, 2025 | 64,300.00 | 65,200.00 | 63,800.00 | 64,600.00 | 64,600.00 | 1.25% | 483,315 |
| Oct 1, 2025 | 66,200.00 | 66,900.00 | 63,600.00 | 63,800.00 | 63,800.00 | -2.89% | 800,269 |
| Sep 30, 2025 | 66,600.00 | 68,300.00 | 65,600.00 | 65,700.00 | 65,700.00 | -0.76% | 766,257 |
| Sep 29, 2025 | 65,700.00 | 67,000.00 | 65,500.00 | 66,200.00 | 66,200.00 | 2.64% | 687,544 |
| Sep 26, 2025 | 67,000.00 | 67,000.00 | 64,200.00 | 64,500.00 | 64,500.00 | -4.02% | 783,468 |
| Sep 25, 2025 | 65,900.00 | 67,500.00 | 65,300.00 | 67,200.00 | 67,200.00 | 1.97% | 791,377 |
| Sep 24, 2025 | 67,100.00 | 67,200.00 | 65,500.00 | 65,900.00 | 65,900.00 | -1.20% | 641,980 |
| Sep 23, 2025 | 68,900.00 | 69,500.00 | 66,600.00 | 66,700.00 | 66,700.00 | -2.77% | 1,080,331 |
| Sep 22, 2025 | 71,800.00 | 71,900.00 | 68,600.00 | 68,600.00 | 68,600.00 | -3.79% | 1,159,826 |
| Sep 19, 2025 | 71,000.00 | 71,800.00 | 70,300.00 | 71,300.00 | 71,300.00 | 0.85% | 3,800,481 |
| Sep 18, 2025 | 70,000.00 | 71,100.00 | 69,700.00 | 70,700.00 | 70,700.00 | 1.58% | 265,978 |
| Sep 17, 2025 | 70,700.00 | 70,800.00 | 69,500.00 | 69,600.00 | 69,600.00 | -2.38% | 410,891 |
| Sep 16, 2025 | 71,600.00 | 72,200.00 | 70,800.00 | 71,300.00 | 71,300.00 | 0.42% | 370,634 |
| Sep 15, 2025 | 72,600.00 | 72,600.00 | 70,500.00 | 71,000.00 | 71,000.00 | -1.80% | 407,995 |
| Sep 12, 2025 | 71,500.00 | 73,500.00 | 71,200.00 | 72,300.00 | 72,300.00 | 2.55% | 692,710 |
| Sep 11, 2025 | 72,300.00 | 72,300.00 | 70,200.00 | 70,500.00 | 70,500.00 | -1.12% | 330,717 |
| Sep 10, 2025 | 70,700.00 | 72,700.00 | 70,200.00 | 71,300.00 | 71,300.00 | 2.59% | 622,328 |
| Sep 9, 2025 | 68,700.00 | 69,500.00 | 67,900.00 | 69,500.00 | 69,500.00 | 1.91% | 334,707 |
| 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 |