LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 67,500
-2,800 (-3.98%)
At close: Feb 6, 2026
LG CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,453,031 |
| Feb 4, 2026 | 69,300.00 | 72,700.00 | 69,200.00 | 71,700.00 | 71,700.00 | 3.02% | 1,858,680 |
| Feb 3, 2026 | 68,300.00 | 70,000.00 | 67,300.00 | 69,600.00 | 69,600.00 | 3.57% | 1,158,278 |
| Feb 2, 2026 | 69,000.00 | 69,800.00 | 66,400.00 | 67,200.00 | 67,200.00 | -3.59% | 1,707,927 |
| Jan 30, 2026 | 70,800.00 | 71,600.00 | 68,700.00 | 69,700.00 | 69,700.00 | -0.85% | 1,569,392 |
| Jan 29, 2026 | 70,200.00 | 71,800.00 | 69,000.00 | 70,300.00 | 70,300.00 | 1.59% | 2,260,215 |
| Jan 28, 2026 | 69,900.00 | 70,300.00 | 68,500.00 | 69,200.00 | 69,200.00 | -3.89% | 3,959,164 |
| 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% | 2,078,439 |
| 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% | 1,055,623 |
| 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% | 5,072,554 |
| Jan 15, 2026 | 61,900.00 | 68,700.00 | 61,600.00 | 68,100.00 | 68,100.00 | 10.19% | 2,700,980 |
| 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% | 752,523 |
| 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% | 393,248 |
| Jan 8, 2026 | 61,400.00 | 61,900.00 | 60,400.00 | 60,700.00 | 60,700.00 | -2.10% | 463,939 |
| 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% | 343,011 |
| 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% | 698,163 |
| 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 | - | 925,471 |
| Dec 15, 2025 | 67,000.00 | 67,200.00 | 65,400.00 | 65,400.00 | 65,400.00 | -4.53% | 1,330,764 |
| Dec 12, 2025 | 66,900.00 | 68,500.00 | 66,500.00 | 68,500.00 | 68,500.00 | 4.74% | 2,675,719 |
| Dec 11, 2025 | 64,900.00 | 66,200.00 | 63,600.00 | 65,400.00 | 65,400.00 | 1.40% | 2,805,762 |
| Dec 10, 2025 | 65,900.00 | 66,500.00 | 64,200.00 | 64,500.00 | 64,500.00 | -1.23% | 987,681 |
| Dec 9, 2025 | 64,500.00 | 66,200.00 | 63,900.00 | 65,300.00 | 65,300.00 | 1.71% | 1,389,442 |
| Dec 8, 2025 | 67,200.00 | 67,300.00 | 63,300.00 | 64,200.00 | 64,200.00 | -4.46% | 2,021,634 |
| Dec 5, 2025 | 64,700.00 | 68,400.00 | 63,400.00 | 67,200.00 | 67,200.00 | 6.84% | 5,376,051 |
| Dec 4, 2025 | 59,000.00 | 65,400.00 | 58,500.00 | 62,900.00 | 62,900.00 | 6.97% | 3,906,924 |
| Dec 3, 2025 | 58,200.00 | 59,600.00 | 57,700.00 | 58,800.00 | 58,800.00 | 1.38% | 692,772 |
| Dec 2, 2025 | 56,900.00 | 58,000.00 | 56,800.00 | 58,000.00 | 58,000.00 | 1.40% | 457,810 |
| Dec 1, 2025 | 58,100.00 | 58,300.00 | 56,800.00 | 57,200.00 | 57,200.00 | -1.38% | 493,228 |
| Nov 28, 2025 | 57,800.00 | 58,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | 0.69% | 370,320 |
| Nov 27, 2025 | 58,700.00 | 58,700.00 | 57,400.00 | 57,600.00 | 57,600.00 | -0.69% | 447,036 |
| Nov 26, 2025 | 57,300.00 | 58,300.00 | 57,100.00 | 58,000.00 | 58,000.00 | 2.29% | 510,597 |