LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 74,500
+200 (0.27%)
At close: Feb 27, 2026
LG CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 75,900.00 | 78,300.00 | 74,000.00 | 74,500.00 | 74,500.00 | 0.27% | 1,958,959 |
| Feb 26, 2026 | 73,100.00 | 75,400.00 | 73,000.00 | 74,300.00 | 74,300.00 | 3.92% | 2,182,064 |
| Feb 25, 2026 | 70,600.00 | 72,900.00 | 69,600.00 | 71,500.00 | 71,500.00 | 2.00% | 994,773 |
| Feb 24, 2026 | 71,200.00 | 71,400.00 | 69,800.00 | 70,100.00 | 70,100.00 | -1.96% | 777,252 |
| Feb 23, 2026 | 72,200.00 | 73,100.00 | 71,000.00 | 71,500.00 | 71,500.00 | -0.14% | 820,209 |
| Feb 20, 2026 | 71,300.00 | 74,000.00 | 70,900.00 | 71,600.00 | 71,600.00 | -0.14% | 1,237,193 |
| Feb 19, 2026 | 72,100.00 | 72,100.00 | 70,500.00 | 71,700.00 | 71,700.00 | 0.84% | 713,433 |
| Feb 13, 2026 | 71,200.00 | 72,000.00 | 70,600.00 | 71,100.00 | 71,100.00 | -2.20% | 700,236 |
| Feb 12, 2026 | 73,400.00 | 73,400.00 | 71,300.00 | 72,700.00 | 72,700.00 | 0.83% | 1,012,800 |
| Feb 11, 2026 | 69,100.00 | 73,000.00 | 67,900.00 | 72,100.00 | 72,100.00 | 4.49% | 2,624,801 |
| Feb 10, 2026 | 69,700.00 | 69,800.00 | 68,800.00 | 69,000.00 | 69,000.00 | -0.58% | 699,585 |
| Feb 9, 2026 | 69,700.00 | 70,700.00 | 68,900.00 | 69,400.00 | 69,400.00 | 2.81% | 1,053,668 |
| Feb 6, 2026 | 68,200.00 | 68,600.00 | 66,200.00 | 67,500.00 | 67,500.00 | -3.98% | 1,087,339 |
| Feb 5, 2026 | 70,800.00 | 73,800.00 | 69,700.00 | 70,300.00 | 70,300.00 | -1.95% | 1,453,044 |
| Feb 4, 2026 | 69,300.00 | 72,700.00 | 69,200.00 | 71,700.00 | 71,700.00 | 3.02% | 1,858,683 |
| Feb 3, 2026 | 68,300.00 | 70,000.00 | 67,300.00 | 69,600.00 | 69,600.00 | 3.57% | 1,158,322 |
| Feb 2, 2026 | 69,000.00 | 69,800.00 | 66,400.00 | 67,200.00 | 67,200.00 | -3.59% | 1,709,946 |
| Jan 30, 2026 | 70,800.00 | 71,600.00 | 68,700.00 | 69,700.00 | 69,700.00 | -0.85% | 1,569,407 |
| Jan 29, 2026 | 70,200.00 | 71,800.00 | 69,000.00 | 70,300.00 | 70,300.00 | 1.59% | 2,260,251 |
| Jan 28, 2026 | 69,900.00 | 70,300.00 | 68,500.00 | 69,200.00 | 69,200.00 | -3.89% | 11,986,010 |
| Jan 27, 2026 | 72,300.00 | 74,400.00 | 71,400.00 | 72,000.00 | 72,000.00 | 0.42% | 1,577,627 |
| Jan 26, 2026 | 76,000.00 | 76,100.00 | 71,000.00 | 71,700.00 | 71,700.00 | -2.71% | 2,078,576 |
| Jan 23, 2026 | 68,600.00 | 76,900.00 | 68,600.00 | 73,700.00 | 73,700.00 | 8.38% | 5,590,192 |
| Jan 22, 2026 | 70,400.00 | 70,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | -3.55% | 1,055,658 |
| Jan 21, 2026 | 67,300.00 | 71,000.00 | 67,300.00 | 70,500.00 | 70,500.00 | 1.00% | 1,531,117 |
| Jan 20, 2026 | 71,300.00 | 73,400.00 | 69,500.00 | 69,800.00 | 69,800.00 | -2.65% | 1,507,995 |
| Jan 19, 2026 | 70,700.00 | 72,000.00 | 69,300.00 | 71,700.00 | 71,700.00 | 5.44% | 2,266,905 |
| Jan 16, 2026 | 74,500.00 | 76,200.00 | 67,500.00 | 68,000.00 | 68,000.00 | -0.15% | 5,072,559 |
| Jan 15, 2026 | 61,900.00 | 68,700.00 | 61,600.00 | 68,100.00 | 68,100.00 | 10.19% | 2,702,247 |
| 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% | 752,556 |
| 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% | 393,296 |
| Jan 8, 2026 | 61,400.00 | 61,900.00 | 60,400.00 | 60,700.00 | 60,700.00 | -2.10% | 463,969 |
| 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% | 343,016 |
| 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% | 714,464 |
| 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 | - | 936,678 |
| Dec 15, 2025 | 67,000.00 | 67,200.00 | 65,400.00 | 65,400.00 | 65,400.00 | -4.53% | 1,349,790 |
| Dec 12, 2025 | 66,900.00 | 68,500.00 | 66,500.00 | 68,500.00 | 68,500.00 | 4.74% | 2,704,648 |