LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 72,200
-5,000 (-6.48%)
Oct 30, 2026, 3:30 PM KST
LG CNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 76,400.00 | 77,800.00 | 71,200.00 | 72,200.00 | 72,200.00 | -6.48% | 988,686 |
| Oct 29, 2026 | 79,100.00 | 80,300.00 | 76,500.00 | 77,200.00 | 77,200.00 | -2.28% | 1,432,147 |
| Oct 28, 2026 | 75,800.00 | 79,100.00 | 75,400.00 | 79,000.00 | 79,000.00 | 5.19% | 1,250,906 |
| Oct 27, 2026 | 74,500.00 | 76,200.00 | 73,200.00 | 75,100.00 | 75,100.00 | 2.18% | 812,203 |
| Oct 26, 2026 | 71,600.00 | 75,000.00 | 71,300.00 | 73,500.00 | 73,500.00 | 0.96% | 1,165,900 |
| Oct 23, 2026 | 71,700.00 | 73,700.00 | 71,200.00 | 72,800.00 | 72,800.00 | -0.14% | 831,052 |
| Oct 22, 2026 | 72,000.00 | 74,800.00 | 71,400.00 | 72,900.00 | 72,900.00 | 0.83% | 1,080,952 |
| Oct 21, 2026 | 69,100.00 | 72,800.00 | 68,300.00 | 72,300.00 | 72,300.00 | 5.39% | 893,297 |
| Oct 20, 2026 | 68,900.00 | 70,400.00 | 67,800.00 | 68,600.00 | 68,600.00 | -1.86% | 568,144 |
| Oct 19, 2026 | 64,200.00 | 69,900.00 | 63,300.00 | 69,900.00 | 69,900.00 | 7.21% | 616,357 |
| Oct 16, 2026 | 62,600.00 | 66,600.00 | 62,600.00 | 65,200.00 | 65,200.00 | 5.16% | 568,672 |
| Oct 15, 2026 | 63,400.00 | 64,400.00 | 61,300.00 | 62,000.00 | 62,000.00 | -6.20% | 858,691 |
| Oct 14, 2026 | 64,300.00 | 67,200.00 | 64,300.00 | 66,100.00 | 66,100.00 | 2.32% | 378,542 |
| Oct 13, 2026 | 64,500.00 | 65,200.00 | 62,200.00 | 64,600.00 | 64,600.00 | -2.56% | 668,596 |
| Oct 12, 2026 | 67,200.00 | 69,300.00 | 65,900.00 | 66,300.00 | 66,300.00 | -1.78% | 475,557 |
| Oct 8, 2026 | 69,200.00 | 69,200.00 | 66,700.00 | 67,500.00 | 67,500.00 | -2.32% | 733,473 |
| Oct 7, 2026 | 73,200.00 | 73,600.00 | 69,100.00 | 69,100.00 | 69,100.00 | -6.11% | 696,414 |
| Oct 6, 2026 | 73,100.00 | 75,000.00 | 72,700.00 | 73,600.00 | 73,600.00 | 2.36% | 607,119 |
| Oct 2, 2026 | 70,200.00 | 71,900.00 | 69,500.00 | 71,900.00 | 71,900.00 | 1.70% | 368,239 |
| Oct 1, 2026 | 69,000.00 | 70,700.00 | 68,300.00 | 70,700.00 | 70,700.00 | 2.76% | 383,727 |
| Sep 30, 2026 | 69,700.00 | 70,200.00 | 68,600.00 | 68,800.00 | 68,800.00 | -0.72% | 322,935 |
| Sep 29, 2026 | 69,600.00 | 69,700.00 | 68,500.00 | 69,300.00 | 69,300.00 | -1.28% | 341,451 |
| Sep 28, 2026 | 70,100.00 | 71,500.00 | 69,800.00 | 70,200.00 | 70,200.00 | 1.15% | 454,529 |
| Sep 23, 2026 | 71,700.00 | 71,700.00 | 69,300.00 | 69,400.00 | 69,400.00 | -3.07% | 532,500 |
| Sep 22, 2026 | 70,500.00 | 73,400.00 | 70,500.00 | 71,600.00 | 71,600.00 | 3.02% | 726,934 |
| Sep 21, 2026 | 70,500.00 | 70,500.00 | 69,100.00 | 69,500.00 | 69,500.00 | -1.56% | 416,366 |
| Sep 18, 2026 | 70,300.00 | 70,900.00 | 69,800.00 | 70,600.00 | 70,600.00 | 2.17% | 400,161 |
| Sep 17, 2026 | 70,300.00 | 71,100.00 | 69,100.00 | 69,100.00 | 69,100.00 | -0.86% | 371,634 |
| Sep 16, 2026 | 71,000.00 | 71,000.00 | 69,500.00 | 69,700.00 | 69,700.00 | -1.83% | 362,455 |
| Sep 15, 2026 | 70,100.00 | 72,100.00 | 70,100.00 | 71,000.00 | 71,000.00 | 0.42% | 254,537 |
| Sep 14, 2026 | 70,800.00 | 71,700.00 | 70,100.00 | 70,700.00 | 70,700.00 | -1.67% | 331,023 |
| Sep 11, 2026 | 71,000.00 | 71,900.00 | 70,300.00 | 71,900.00 | 71,900.00 | -0.55% | 382,758 |
| Sep 10, 2026 | 71,500.00 | 73,100.00 | 71,100.00 | 72,300.00 | 72,300.00 | 0.28% | 540,606 |
| Sep 9, 2026 | 73,400.00 | 73,800.00 | 71,700.00 | 72,100.00 | 72,100.00 | -1.77% | 579,616 |
| Sep 8, 2026 | 76,500.00 | 76,600.00 | 73,400.00 | 73,400.00 | 73,400.00 | -3.80% | 474,758 |
| Sep 7, 2026 | 75,500.00 | 77,200.00 | 75,100.00 | 76,300.00 | 76,300.00 | 2.97% | 605,824 |
| Sep 4, 2026 | 73,800.00 | 75,000.00 | 73,500.00 | 74,100.00 | 74,100.00 | 2.21% | 482,960 |
| Sep 3, 2026 | 75,500.00 | 76,800.00 | 71,200.00 | 72,500.00 | 72,500.00 | -2.68% | 525,261 |
| Sep 2, 2026 | 74,000.00 | 75,700.00 | 73,200.00 | 74,500.00 | 74,500.00 | -1.72% | 485,910 |
| Sep 1, 2026 | 76,300.00 | 76,500.00 | 74,600.00 | 75,800.00 | 75,800.00 | -1.81% | 459,794 |
| Aug 31, 2026 | 73,900.00 | 77,800.00 | 72,000.00 | 77,200.00 | 77,200.00 | 1.85% | 809,960 |
| Aug 28, 2026 | 75,500.00 | 77,800.00 | 73,700.00 | 75,800.00 | 75,800.00 | 1.88% | 950,009 |
| Aug 27, 2026 | 75,500.00 | 75,800.00 | 73,000.00 | 74,400.00 | 74,400.00 | 0.40% | 517,064 |
| Aug 26, 2026 | 73,000.00 | 75,200.00 | 72,000.00 | 74,100.00 | 74,100.00 | 1.51% | 493,172 |
| Aug 25, 2026 | 71,400.00 | 73,500.00 | 68,400.00 | 73,000.00 | 73,000.00 | 0.97% | 504,573 |
| Aug 24, 2026 | 72,100.00 | 73,900.00 | 71,800.00 | 72,300.00 | 72,300.00 | 0.98% | 491,196 |
| Aug 21, 2026 | 72,400.00 | 73,600.00 | 70,700.00 | 71,600.00 | 71,600.00 | -2.98% | 541,757 |
| Aug 20, 2026 | 72,000.00 | 75,600.00 | 71,200.00 | 73,800.00 | 73,800.00 | 3.94% | 709,455 |
| Aug 19, 2026 | 70,100.00 | 72,800.00 | 70,000.00 | 71,000.00 | 71,000.00 | -2.94% | 871,448 |
| Aug 18, 2026 | 82,000.00 | 83,900.00 | 73,000.00 | 73,900.00 | 73,146.94 | -7.51% | 1,908,884 |