LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 64,700
-2,000 (-3.00%)
Last updated: Apr 30, 2026, 2:26 PM KST
LG CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 67,100.00 | 67,500.00 | 65,700.00 | 66,100.00 | - | -0.90% | 201,318 |
| Apr 29, 2026 | 67,100.00 | 67,200.00 | 66,200.00 | 66,700.00 | 66,700.00 | -1.19% | 318,292 |
| Apr 28, 2026 | 69,000.00 | 69,700.00 | 67,300.00 | 67,500.00 | 67,500.00 | 0.90% | 592,274 |
| Apr 27, 2026 | 67,300.00 | 67,700.00 | 66,700.00 | 66,900.00 | 66,900.00 | 0.30% | 318,088 |
| Apr 24, 2026 | 67,600.00 | 68,000.00 | 66,200.00 | 66,700.00 | 66,700.00 | -1.62% | 430,458 |
| Apr 23, 2026 | 69,600.00 | 69,600.00 | 66,300.00 | 67,800.00 | 67,800.00 | -0.59% | 559,553 |
| Apr 22, 2026 | 66,200.00 | 68,400.00 | 65,700.00 | 68,200.00 | 68,200.00 | 1.79% | 529,987 |
| Apr 21, 2026 | 65,700.00 | 67,200.00 | 65,400.00 | 67,000.00 | 67,000.00 | 2.76% | 478,179 |
| Apr 20, 2026 | 65,600.00 | 67,500.00 | 64,900.00 | 65,200.00 | 65,200.00 | -1.66% | 707,654 |
| Apr 17, 2026 | 67,000.00 | 67,500.00 | 65,800.00 | 66,300.00 | 66,300.00 | -1.19% | 450,553 |
| Apr 16, 2026 | 67,100.00 | 67,200.00 | 65,300.00 | 67,100.00 | 67,100.00 | 2.13% | 771,008 |
| Apr 15, 2026 | 64,300.00 | 66,100.00 | 63,800.00 | 65,700.00 | 65,700.00 | 5.97% | 804,660 |
| Apr 14, 2026 | 62,400.00 | 62,900.00 | 61,900.00 | 62,000.00 | 62,000.00 | 1.81% | 279,402 |
| Apr 13, 2026 | 61,500.00 | 62,100.00 | 60,400.00 | 60,900.00 | 60,900.00 | -3.79% | 412,489 |
| Apr 10, 2026 | 63,100.00 | 63,600.00 | 62,700.00 | 63,300.00 | 63,300.00 | 0.48% | 315,819 |
| Apr 9, 2026 | 60,600.00 | 63,100.00 | 60,400.00 | 63,000.00 | 63,000.00 | 2.61% | 748,762 |
| Apr 8, 2026 | 60,000.00 | 61,400.00 | 59,100.00 | 61,400.00 | 61,400.00 | 7.53% | 515,544 |
| Apr 7, 2026 | 58,100.00 | 58,700.00 | 56,500.00 | 57,100.00 | 57,100.00 | -0.87% | 281,581 |
| Apr 6, 2026 | 57,900.00 | 59,300.00 | 57,200.00 | 57,600.00 | 57,600.00 | - | 353,839 |
| Apr 3, 2026 | 57,900.00 | 58,600.00 | 57,400.00 | 57,600.00 | 57,600.00 | 1.95% | 252,203 |
| Apr 2, 2026 | 60,600.00 | 61,000.00 | 55,800.00 | 56,500.00 | 56,500.00 | -5.04% | 634,823 |
| Apr 1, 2026 | 58,100.00 | 60,000.00 | 57,400.00 | 59,500.00 | 59,500.00 | 6.63% | 530,776 |
| Mar 31, 2026 | 58,000.00 | 58,500.00 | 55,400.00 | 55,800.00 | 55,800.00 | -5.42% | 784,540 |
| Mar 30, 2026 | 58,300.00 | 59,600.00 | 57,700.00 | 59,000.00 | 59,000.00 | -3.44% | 361,129 |
| Mar 27, 2026 | 60,000.00 | 61,300.00 | 59,100.00 | 61,100.00 | 60,000.00 | -0.16% | 401,019 |
| Mar 26, 2026 | 62,600.00 | 62,900.00 | 61,000.00 | 61,200.00 | 60,098.20 | -2.08% | 370,532 |
| Mar 25, 2026 | 63,900.00 | 64,600.00 | 62,400.00 | 62,500.00 | 61,374.80 | -1.57% | 742,165 |
| Mar 24, 2026 | 65,100.00 | 65,200.00 | 61,600.00 | 63,500.00 | 62,356.79 | 1.60% | 291,945 |
| Mar 23, 2026 | 65,200.00 | 65,300.00 | 62,300.00 | 62,500.00 | 61,374.80 | -7.54% | 443,654 |
| Mar 20, 2026 | 65,400.00 | 67,600.00 | 65,400.00 | 67,600.00 | 66,382.98 | 4.16% | 534,433 |
| Mar 19, 2026 | 65,200.00 | 65,600.00 | 64,500.00 | 64,900.00 | 63,731.59 | -2.84% | 356,155 |
| Mar 18, 2026 | 67,600.00 | 67,700.00 | 66,400.00 | 66,800.00 | 65,597.38 | 0.30% | 441,249 |
| Mar 17, 2026 | 67,000.00 | 67,600.00 | 66,500.00 | 66,600.00 | 65,400.98 | 1.52% | 378,437 |
| Mar 16, 2026 | 67,600.00 | 67,900.00 | 65,300.00 | 65,600.00 | 64,418.99 | -3.39% | 435,292 |
| Mar 13, 2026 | 66,200.00 | 69,100.00 | 65,600.00 | 67,900.00 | 66,677.58 | -0.44% | 518,498 |
| Mar 12, 2026 | 66,800.00 | 69,800.00 | 66,400.00 | 68,200.00 | 66,972.18 | 3.65% | 1,041,021 |
| Mar 11, 2026 | 65,300.00 | 67,700.00 | 64,700.00 | 65,800.00 | 64,615.38 | 3.62% | 737,094 |
| Mar 10, 2026 | 64,400.00 | 64,500.00 | 62,700.00 | 63,500.00 | 62,356.79 | 3.08% | 471,372 |
| Mar 9, 2026 | 60,300.00 | 61,600.00 | 59,700.00 | 61,600.00 | 60,491.00 | -5.08% | 497,886 |
| Mar 6, 2026 | 61,600.00 | 65,400.00 | 61,600.00 | 64,900.00 | 63,731.59 | 3.51% | 637,041 |
| Mar 5, 2026 | 62,200.00 | 64,000.00 | 62,100.00 | 62,700.00 | 61,571.19 | 8.29% | 836,857 |
| Mar 4, 2026 | 65,000.00 | 66,500.00 | 57,600.00 | 57,900.00 | 56,857.61 | -14.35% | 1,390,992 |
| Mar 3, 2026 | 72,200.00 | 72,900.00 | 67,500.00 | 67,600.00 | 66,382.98 | -9.26% | 1,514,307 |
| Feb 27, 2026 | 75,900.00 | 78,300.00 | 74,000.00 | 74,500.00 | 73,158.76 | 0.27% | 1,959,001 |
| Feb 26, 2026 | 73,100.00 | 75,400.00 | 73,000.00 | 74,300.00 | 72,962.36 | 3.92% | 2,182,064 |
| Feb 25, 2026 | 70,600.00 | 72,900.00 | 69,600.00 | 71,500.00 | 70,212.77 | 2.00% | 994,773 |
| Feb 24, 2026 | 71,200.00 | 71,400.00 | 69,800.00 | 70,100.00 | 68,837.97 | -1.96% | 777,252 |
| Feb 23, 2026 | 72,200.00 | 73,100.00 | 71,000.00 | 71,500.00 | 70,212.77 | -0.14% | 820,209 |
| Feb 20, 2026 | 71,300.00 | 74,000.00 | 70,900.00 | 71,600.00 | 70,310.97 | -0.14% | 1,237,193 |
| Feb 19, 2026 | 72,100.00 | 72,100.00 | 70,500.00 | 71,700.00 | 70,409.17 | 0.84% | 713,433 |