LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 64,600
+800 (1.25%)
At close: Oct 2, 2025
LG CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 64,300.00 | 65,200.00 | 63,800.00 | 64,600.00 | 64,600.00 | 1.25% | 482,045 |
| 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 |
| Aug 14, 2025 | 68,900.00 | 73,600.00 | 68,600.00 | 72,200.00 | 71,437.32 | 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 |