LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 58,200
+1,800 (3.19%)
At close: Nov 20, 2025
LG CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 70,100.00 | 70,700.00 | 66,000.00 | 66,200.00 | 66,200.00 | -5.43% | 1,579,798 |
| Nov 3, 2025 | 67,900.00 | 70,000.00 | 66,800.00 | 70,000.00 | 70,000.00 | 5.58% | 2,167,112 |
| Oct 31, 2025 | 63,500.00 | 67,700.00 | 63,100.00 | 66,300.00 | 66,300.00 | 5.24% | 1,562,707 |
| 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% | 2,012,374 |
| Oct 28, 2025 | 63,600.00 | 64,100.00 | 62,400.00 | 62,800.00 | 62,800.00 | -0.95% | 469,310 |
| 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% | 538,913 |
| Oct 23, 2025 | 63,000.00 | 63,000.00 | 61,200.00 | 61,200.00 | 61,200.00 | -3.47% | 721,573 |
| Oct 22, 2025 | 63,100.00 | 63,400.00 | 61,900.00 | 63,400.00 | 63,400.00 | 0.48% | 456,242 |
| 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% | 638,143 |
| 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% | 652,915 |
| 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% | 789,263 |
| Sep 30, 2025 | 66,600.00 | 68,300.00 | 65,600.00 | 65,700.00 | 65,700.00 | -0.76% | 765,785 |
| 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% | 1,132,239 |
| Sep 19, 2025 | 71,000.00 | 71,800.00 | 70,300.00 | 71,300.00 | 71,300.00 | 0.85% | 2,078,817 |
| 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% | 403,386 |
| Sep 16, 2025 | 71,600.00 | 72,200.00 | 70,800.00 | 71,300.00 | 71,300.00 | 0.42% | 353,292 |
| 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% | 683,176 |
| 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% | 326,020 |
| Sep 8, 2025 | 67,500.00 | 68,400.00 | 67,000.00 | 68,200.00 | 68,200.00 | 0.59% | 185,932 |
| Sep 5, 2025 | 67,800.00 | 68,000.00 | 66,900.00 | 67,800.00 | 67,800.00 | 0.74% | 158,203 |
| Sep 4, 2025 | 66,600.00 | 68,000.00 | 66,400.00 | 67,300.00 | 67,300.00 | 1.82% | 259,557 |