LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 77,200
+1,400 (1.85%)
At close: Aug 31, 2026
LG CNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 73,900.00 | 77,800.00 | 72,000.00 | 77,200.00 | 77,200.00 | 1.85% | 805,684 |
| Aug 28, 2026 | 75,500.00 | 77,800.00 | 73,700.00 | 75,800.00 | 75,800.00 | 1.88% | 944,311 |
| 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% | 488,524 |
| Aug 25, 2026 | 71,400.00 | 73,500.00 | 68,400.00 | 73,000.00 | 73,000.00 | 0.97% | 499,730 |
| Aug 24, 2026 | 72,100.00 | 73,900.00 | 71,800.00 | 72,300.00 | 72,300.00 | 0.98% | 488,319 |
| Aug 21, 2026 | 72,400.00 | 73,600.00 | 70,700.00 | 71,600.00 | 71,600.00 | -2.98% | 533,515 |
| 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% | 858,419 |
| Aug 18, 2026 | 82,000.00 | 83,900.00 | 73,000.00 | 73,900.00 | 73,146.94 | -7.51% | 1,887,469 |
| Aug 14, 2026 | 79,200.00 | 84,000.00 | 76,900.00 | 79,900.00 | 79,085.80 | 1.91% | 1,588,466 |
| Aug 13, 2026 | 78,500.00 | 79,400.00 | 77,300.00 | 78,400.00 | 77,601.09 | 1.42% | 1,062,859 |
| Aug 12, 2026 | 75,500.00 | 78,900.00 | 74,700.00 | 77,300.00 | 76,512.30 | 2.25% | 1,682,681 |
| Aug 11, 2026 | 73,600.00 | 76,600.00 | 72,300.00 | 75,600.00 | 74,829.62 | 2.72% | 972,831 |
| Aug 10, 2026 | 72,800.00 | 73,800.00 | 71,700.00 | 73,600.00 | 72,850.00 | 1.38% | 744,926 |
| Aug 7, 2026 | 74,600.00 | 74,700.00 | 70,800.00 | 72,600.00 | 71,860.19 | 0.69% | 892,434 |
| Aug 6, 2026 | 72,700.00 | 76,100.00 | 71,000.00 | 72,100.00 | 71,365.29 | -1.64% | 885,878 |
| Aug 5, 2026 | 69,300.00 | 74,100.00 | 67,800.00 | 73,300.00 | 72,553.06 | 7.64% | 1,448,581 |
| Aug 4, 2026 | 64,400.00 | 68,200.00 | 63,000.00 | 68,100.00 | 67,406.05 | 8.96% | 1,269,661 |
| Aug 3, 2026 | 61,400.00 | 64,300.00 | 60,000.00 | 62,500.00 | 61,863.11 | - | 879,839 |
| Jul 31, 2026 | 61,400.00 | 64,800.00 | 61,000.00 | 62,500.00 | 61,863.11 | 7.39% | 1,398,930 |
| Jul 30, 2026 | 57,700.00 | 61,700.00 | 57,700.00 | 58,200.00 | 57,606.93 | -1.85% | 919,127 |
| Jul 29, 2026 | 62,600.00 | 64,400.00 | 57,800.00 | 59,300.00 | 58,695.72 | -4.05% | 1,497,853 |
| Jul 28, 2026 | 64,500.00 | 65,800.00 | 61,600.00 | 61,800.00 | 61,170.24 | -7.76% | 842,519 |
| Jul 27, 2026 | 66,300.00 | 69,200.00 | 64,500.00 | 67,000.00 | 66,317.26 | 3.88% | 792,567 |
| Jul 24, 2026 | 68,000.00 | 68,300.00 | 64,300.00 | 64,500.00 | 63,842.73 | -7.73% | 775,012 |
| Jul 23, 2026 | 65,600.00 | 70,100.00 | 64,700.00 | 69,900.00 | 69,187.70 | 8.20% | 1,042,015 |
| Jul 22, 2026 | 64,800.00 | 67,800.00 | 64,600.00 | 64,600.00 | 63,941.71 | 3.36% | 998,296 |
| Jul 21, 2026 | 61,000.00 | 63,600.00 | 60,500.00 | 62,500.00 | 61,863.11 | 1.13% | 641,087 |
| Jul 20, 2026 | 63,000.00 | 63,700.00 | 60,800.00 | 61,800.00 | 61,170.24 | -4.92% | 785,471 |
| Jul 16, 2026 | 67,000.00 | 67,000.00 | 64,500.00 | 65,000.00 | 64,337.64 | -4.83% | 724,614 |
| Jul 15, 2026 | 68,000.00 | 69,800.00 | 67,400.00 | 68,300.00 | 67,604.01 | 3.48% | 878,278 |
| Jul 14, 2026 | 68,300.00 | 68,800.00 | 64,500.00 | 66,000.00 | 65,327.45 | -3.23% | 1,134,841 |
| Jul 13, 2026 | 71,400.00 | 74,500.00 | 67,700.00 | 68,200.00 | 67,505.03 | -4.08% | 1,381,965 |
| Jul 10, 2026 | 70,000.00 | 73,200.00 | 70,000.00 | 71,100.00 | 70,375.48 | 2.89% | 942,470 |
| Jul 9, 2026 | 71,200.00 | 72,700.00 | 68,600.00 | 69,100.00 | 68,395.86 | -2.95% | 1,343,730 |
| Jul 8, 2026 | 73,300.00 | 75,900.00 | 70,300.00 | 71,200.00 | 70,474.46 | -3.78% | 1,480,390 |
| Jul 7, 2026 | 72,800.00 | 74,500.00 | 71,300.00 | 74,000.00 | 73,245.92 | - | 1,059,364 |
| Jul 6, 2026 | 74,300.00 | 75,800.00 | 72,500.00 | 74,000.00 | 73,245.92 | -0.27% | 1,047,433 |
| Jul 3, 2026 | 77,800.00 | 78,000.00 | 70,500.00 | 74,200.00 | 73,443.89 | -5.24% | 2,240,129 |
| Jul 2, 2026 | 74,900.00 | 82,300.00 | 73,500.00 | 78,300.00 | 77,502.11 | 2.76% | 2,802,218 |
| Jul 1, 2026 | 79,400.00 | 80,300.00 | 74,500.00 | 76,200.00 | 75,423.51 | -3.30% | 1,241,225 |
| Jun 30, 2026 | 82,000.00 | 82,000.00 | 78,400.00 | 78,800.00 | 77,997.01 | -0.51% | 592,319 |
| Jun 29, 2026 | 75,500.00 | 79,800.00 | 74,300.00 | 79,200.00 | 78,392.93 | 5.46% | 783,521 |
| Jun 26, 2026 | 79,100.00 | 79,900.00 | 72,000.00 | 75,100.00 | 74,334.71 | -4.09% | 1,016,813 |
| Jun 25, 2026 | 81,000.00 | 81,800.00 | 78,000.00 | 78,300.00 | 77,502.11 | -1.26% | 616,211 |
| Jun 24, 2026 | 80,000.00 | 81,400.00 | 77,000.00 | 79,300.00 | 78,491.92 | -0.88% | 830,941 |
| Jun 23, 2026 | 89,500.00 | 90,300.00 | 79,900.00 | 80,000.00 | 79,184.78 | -10.61% | 1,283,084 |
| Jun 22, 2026 | 96,400.00 | 97,400.00 | 88,500.00 | 89,500.00 | 88,587.98 | 4.31% | 2,327,025 |
| Jun 19, 2026 | 88,000.00 | 89,300.00 | 82,800.00 | 85,800.00 | 84,925.68 | -4.67% | 1,467,433 |