LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 76,200
-2,600 (-3.30%)
At close: Jul 1, 2026
LG CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 79,400.00 | 80,200.00 | 76,800.00 | 80,200.00 | - | 1.78% | 209,926 |
| Jun 30, 2026 | 82,000.00 | 82,000.00 | 78,400.00 | 78,800.00 | 78,800.00 | -0.51% | 592,311 |
| Jun 29, 2026 | 75,500.00 | 79,800.00 | 74,300.00 | 79,200.00 | 79,200.00 | 5.46% | 783,521 |
| Jun 26, 2026 | 79,100.00 | 79,900.00 | 72,000.00 | 75,100.00 | 75,100.00 | -4.09% | 1,016,813 |
| Jun 25, 2026 | 81,000.00 | 81,800.00 | 78,000.00 | 78,300.00 | 78,300.00 | -1.26% | 616,211 |
| Jun 24, 2026 | 80,000.00 | 81,400.00 | 77,000.00 | 79,300.00 | 79,300.00 | -0.88% | 830,880 |
| Jun 23, 2026 | 89,500.00 | 90,300.00 | 79,900.00 | 80,000.00 | 80,000.00 | -10.61% | 1,283,084 |
| Jun 22, 2026 | 96,400.00 | 97,400.00 | 88,500.00 | 89,500.00 | 89,500.00 | 4.31% | 2,327,025 |
| Jun 19, 2026 | 88,000.00 | 89,300.00 | 82,800.00 | 85,800.00 | 85,800.00 | -4.67% | 1,463,015 |
| Jun 18, 2026 | 93,000.00 | 93,100.00 | 88,600.00 | 90,000.00 | 90,000.00 | -2.60% | 914,521 |
| Jun 17, 2026 | 92,000.00 | 93,700.00 | 89,500.00 | 92,400.00 | 92,400.00 | -0.54% | 862,924 |
| Jun 16, 2026 | 98,200.00 | 98,200.00 | 92,200.00 | 92,900.00 | 92,900.00 | -3.83% | 1,015,927 |
| Jun 15, 2026 | 96,800.00 | 104,000.00 | 95,700.00 | 96,600.00 | 96,600.00 | 4.09% | 1,860,501 |
| Jun 12, 2026 | 97,200.00 | 99,200.00 | 90,000.00 | 92,800.00 | 92,800.00 | -0.22% | 1,947,388 |
| Jun 11, 2026 | 88,500.00 | 94,400.00 | 88,000.00 | 93,000.00 | 93,000.00 | -0.85% | 1,780,911 |
| Jun 10, 2026 | 96,300.00 | 103,100.00 | 90,600.00 | 93,800.00 | 93,800.00 | -5.25% | 1,947,887 |
| Jun 9, 2026 | 109,100.00 | 111,100.00 | 91,700.00 | 99,000.00 | 99,000.00 | -7.04% | 3,254,265 |
| Jun 8, 2026 | 99,000.00 | 114,000.00 | 99,000.00 | 106,500.00 | 106,500.00 | -9.36% | 2,536,006 |
| Jun 5, 2026 | 120,500.00 | 125,900.00 | 112,900.00 | 117,500.00 | 117,500.00 | -7.04% | 2,568,262 |
| Jun 4, 2026 | 126,000.00 | 132,700.00 | 118,100.00 | 126,400.00 | 126,400.00 | -6.85% | 3,325,944 |
| Jun 2, 2026 | 144,500.00 | 153,300.00 | 121,000.00 | 135,700.00 | 135,700.00 | -5.57% | 7,085,018 |
| Jun 1, 2026 | 143,100.00 | 147,900.00 | 134,700.00 | 143,700.00 | 143,700.00 | 26.27% | 11,084,310 |
| May 29, 2026 | 95,800.00 | 113,800.00 | 94,700.00 | 113,800.00 | 113,800.00 | 29.91% | 8,555,366 |
| May 28, 2026 | 89,000.00 | 91,000.00 | 83,800.00 | 87,600.00 | 87,600.00 | -7.40% | 2,804,157 |
| May 27, 2026 | 83,100.00 | 95,700.00 | 79,400.00 | 94,600.00 | 94,600.00 | 14.11% | 5,014,926 |
| May 26, 2026 | 84,500.00 | 84,700.00 | 80,800.00 | 82,900.00 | 82,900.00 | -0.36% | 1,246,936 |
| May 22, 2026 | 78,600.00 | 86,400.00 | 76,300.00 | 83,200.00 | 83,200.00 | 3.74% | 3,283,430 |
| May 21, 2026 | 73,600.00 | 82,500.00 | 72,800.00 | 80,200.00 | 80,200.00 | 12.64% | 3,781,551 |
| May 20, 2026 | 73,000.00 | 74,800.00 | 69,000.00 | 71,200.00 | 71,200.00 | -4.81% | 1,545,219 |
| May 19, 2026 | 79,600.00 | 82,000.00 | 73,500.00 | 74,800.00 | 74,800.00 | -8.00% | 2,143,937 |
| May 18, 2026 | 88,500.00 | 88,700.00 | 79,300.00 | 81,300.00 | 81,300.00 | -6.12% | 2,479,787 |
| May 15, 2026 | 93,700.00 | 99,400.00 | 83,500.00 | 86,600.00 | 86,600.00 | 0.58% | 7,333,668 |
| May 14, 2026 | 75,100.00 | 88,400.00 | 74,500.00 | 86,100.00 | 86,100.00 | 17.14% | 9,609,127 |
| May 13, 2026 | 74,100.00 | 74,400.00 | 70,800.00 | 73,500.00 | 73,500.00 | 0.68% | 1,203,192 |
| May 12, 2026 | 71,900.00 | 76,900.00 | 70,000.00 | 73,000.00 | 73,000.00 | 3.55% | 3,564,835 |
| May 11, 2026 | 72,300.00 | 72,300.00 | 68,500.00 | 70,500.00 | 70,500.00 | -0.70% | 984,845 |
| May 8, 2026 | 69,100.00 | 72,700.00 | 67,400.00 | 71,000.00 | 71,000.00 | 4.87% | 2,094,195 |
| May 7, 2026 | 67,200.00 | 67,900.00 | 65,100.00 | 67,700.00 | 67,700.00 | 1.04% | 587,206 |
| May 6, 2026 | 66,600.00 | 68,000.00 | 65,900.00 | 67,000.00 | 67,000.00 | 1.67% | 697,862 |
| May 4, 2026 | 66,700.00 | 66,900.00 | 65,500.00 | 65,900.00 | 65,900.00 | 1.38% | 377,323 |
| Apr 30, 2026 | 67,100.00 | 67,500.00 | 64,600.00 | 65,000.00 | 65,000.00 | -2.55% | 567,472 |
| 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% | 450,648 |