LG CNS Co., Ltd. (KRX:064400)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202563,500.0067,700.0063,100.0066,300.0066,300.005.24%1,572,774
Oct 30, 202567,200.0067,300.0062,700.0063,000.0063,000.00-5.55%1,612,760
Oct 29, 202562,900.0066,800.0062,500.0066,700.0066,700.006.21%2,020,501
Oct 28, 202563,600.0064,100.0062,400.0062,800.0062,800.00-0.95%472,444
Oct 27, 202563,100.0064,500.0062,900.0063,400.0063,400.001.60%857,546
Oct 24, 202561,900.0062,800.0061,600.0062,400.0062,400.001.96%561,319
Oct 23, 202563,000.0063,000.0061,200.0061,200.0061,200.00-3.47%730,408
Oct 22, 202563,100.0063,400.0061,900.0063,400.0063,400.000.48%460,994
Oct 21, 202564,000.0064,700.0062,800.0063,100.0063,100.00-0.63%647,852
Oct 20, 202562,300.0063,750.0061,400.0063,500.0063,500.001.93%540,550
Oct 17, 202563,300.0063,300.0061,600.0062,300.0062,300.00-1.74%687,328
Oct 16, 202564,000.0064,900.0063,200.0063,400.0063,400.00-0.78%641,156
Oct 15, 202563,100.0063,900.0062,600.0063,900.0063,900.001.59%396,748
Oct 14, 202564,400.0064,900.0062,200.0062,900.0062,900.00-2.33%720,039
Oct 13, 202564,700.0065,000.0063,800.0064,400.0064,400.00-2.87%493,476
Oct 10, 202564,600.0067,100.0064,100.0066,300.0066,300.002.63%656,451
Oct 2, 202564,300.0065,200.0063,800.0064,600.0064,600.001.25%483,315
Oct 1, 202566,200.0066,900.0063,600.0063,800.0063,800.00-2.89%800,269
Sep 30, 202566,600.0068,300.0065,600.0065,700.0065,700.00-0.76%766,257
Sep 29, 202565,700.0067,000.0065,500.0066,200.0066,200.002.64%687,544
Sep 26, 202567,000.0067,000.0064,200.0064,500.0064,500.00-4.02%783,468
Sep 25, 202565,900.0067,500.0065,300.0067,200.0067,200.001.97%791,377
Sep 24, 202567,100.0067,200.0065,500.0065,900.0065,900.00-1.20%641,980
Sep 23, 202568,900.0069,500.0066,600.0066,700.0066,700.00-2.77%1,080,331
Sep 22, 202571,800.0071,900.0068,600.0068,600.0068,600.00-3.79%1,159,826
Sep 19, 202571,000.0071,800.0070,300.0071,300.0071,300.000.85%3,800,481
Sep 18, 202570,000.0071,100.0069,700.0070,700.0070,700.001.58%265,978
Sep 17, 202570,700.0070,800.0069,500.0069,600.0069,600.00-2.38%410,891
Sep 16, 202571,600.0072,200.0070,800.0071,300.0071,300.000.42%370,634
Sep 15, 202572,600.0072,600.0070,500.0071,000.0071,000.00-1.80%407,995
Sep 12, 202571,500.0073,500.0071,200.0072,300.0072,300.002.55%692,710
Sep 11, 202572,300.0072,300.0070,200.0070,500.0070,500.00-1.12%330,717
Sep 10, 202570,700.0072,700.0070,200.0071,300.0071,300.002.59%622,328
Sep 9, 202568,700.0069,500.0067,900.0069,500.0069,500.001.91%334,707
Sep 8, 202567,500.0068,400.0067,000.0068,200.0068,200.000.59%191,913
Sep 5, 202567,800.0068,000.0066,900.0067,800.0067,800.000.74%162,473
Sep 4, 202566,600.0068,000.0066,400.0067,300.0067,300.001.82%270,575
Sep 3, 202566,500.0066,600.0065,200.0066,100.0066,100.00-0.90%227,062
Sep 2, 202566,000.0068,200.0066,000.0066,700.0066,700.001.52%341,316
Sep 1, 202567,500.0067,700.0065,000.0065,700.0065,700.00-3.38%370,408
Aug 29, 202567,500.0068,800.0067,300.0068,000.0068,000.001.19%203,913
Aug 28, 202568,000.0068,100.0066,800.0067,200.0067,200.00-1.61%228,063
Aug 27, 202568,800.0068,900.0067,600.0068,300.0068,300.000.29%149,564
Aug 26, 202568,800.0068,900.0067,400.0068,100.0068,100.00-1.16%240,046
Aug 25, 202568,000.0069,200.0067,400.0068,900.0068,900.002.53%267,971
Aug 22, 202566,900.0068,150.0066,800.0067,200.0067,200.000.15%230,384
Aug 21, 202568,600.0069,000.0067,100.0067,100.0067,100.00-2.04%384,284
Aug 20, 202568,300.0068,900.0066,200.0068,500.0068,500.00-3.52%486,959
Aug 19, 202572,700.0072,800.0070,300.0071,000.0070,250.00-1.93%483,241
Aug 18, 202572,700.0073,000.0071,200.0072,400.0071,635.210.28%485,766