LG CNS Co., Ltd. (KRX:064400)
South Korea · Delayed Price · Currency is KRW 75,200
+1,600 (2.17%)
Last updated: Aug 11, 2026, 1:26 PM KST
LG CNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 72,800.00 | 73,800.00 | 71,700.00 | 73,600.00 | 73,600.00 | 1.38% | 734,863 |
| Aug 7, 2026 | 74,600.00 | 74,700.00 | 70,800.00 | 72,600.00 | 72,600.00 | 0.69% | 884,637 |
| Aug 6, 2026 | 72,700.00 | 76,100.00 | 71,000.00 | 72,100.00 | 72,100.00 | -1.64% | 879,509 |
| Aug 5, 2026 | 69,300.00 | 74,100.00 | 67,800.00 | 73,300.00 | 73,300.00 | 7.64% | 1,448,581 |
| Aug 4, 2026 | 64,400.00 | 68,200.00 | 63,000.00 | 68,100.00 | 68,100.00 | 8.96% | 1,269,661 |
| Aug 3, 2026 | 61,400.00 | 64,300.00 | 60,000.00 | 62,500.00 | 62,500.00 | - | 879,839 |
| Jul 31, 2026 | 61,400.00 | 64,800.00 | 61,000.00 | 62,500.00 | 62,500.00 | 7.39% | 1,383,155 |
| Jul 30, 2026 | 57,700.00 | 61,700.00 | 57,700.00 | 58,200.00 | 58,200.00 | -1.85% | 919,127 |
| Jul 29, 2026 | 62,600.00 | 64,400.00 | 57,800.00 | 59,300.00 | 59,300.00 | -4.05% | 1,497,853 |
| Jul 28, 2026 | 64,500.00 | 65,800.00 | 61,600.00 | 61,800.00 | 61,800.00 | -7.76% | 842,519 |
| Jul 27, 2026 | 66,300.00 | 69,200.00 | 64,500.00 | 67,000.00 | 67,000.00 | 3.88% | 792,567 |
| Jul 24, 2026 | 68,000.00 | 68,300.00 | 64,300.00 | 64,500.00 | 64,500.00 | -7.73% | 775,012 |
| Jul 23, 2026 | 65,600.00 | 70,100.00 | 64,700.00 | 69,900.00 | 69,900.00 | 8.20% | 1,042,015 |
| Jul 22, 2026 | 64,800.00 | 67,800.00 | 64,600.00 | 64,600.00 | 64,600.00 | 3.36% | 998,296 |
| Jul 21, 2026 | 61,000.00 | 63,600.00 | 60,500.00 | 62,500.00 | 62,500.00 | 1.13% | 626,897 |
| Jul 20, 2026 | 63,000.00 | 63,700.00 | 60,800.00 | 61,800.00 | 61,800.00 | -4.92% | 785,471 |
| Jul 16, 2026 | 67,000.00 | 67,000.00 | 64,500.00 | 65,000.00 | 65,000.00 | -4.83% | 713,523 |
| Jul 15, 2026 | 68,000.00 | 69,800.00 | 67,400.00 | 68,300.00 | 68,300.00 | 3.48% | 866,580 |
| Jul 14, 2026 | 68,300.00 | 68,800.00 | 64,500.00 | 66,000.00 | 66,000.00 | -3.23% | 1,115,898 |
| Jul 13, 2026 | 71,400.00 | 74,500.00 | 67,700.00 | 68,200.00 | 68,200.00 | -4.08% | 1,366,991 |
| Jul 10, 2026 | 70,000.00 | 73,200.00 | 70,000.00 | 71,100.00 | 71,100.00 | 2.89% | 930,742 |
| Jul 9, 2026 | 71,200.00 | 72,700.00 | 68,600.00 | 69,100.00 | 69,100.00 | -2.95% | 1,323,294 |
| Jul 8, 2026 | 73,300.00 | 75,900.00 | 70,300.00 | 71,200.00 | 71,200.00 | -3.78% | 1,449,211 |
| Jul 7, 2026 | 72,800.00 | 74,500.00 | 71,300.00 | 74,000.00 | 74,000.00 | - | 1,043,165 |
| Jul 6, 2026 | 74,300.00 | 75,800.00 | 72,500.00 | 74,000.00 | 74,000.00 | -0.27% | 1,047,433 |
| Jul 3, 2026 | 77,800.00 | 78,000.00 | 70,500.00 | 74,200.00 | 74,200.00 | -5.24% | 2,240,129 |
| Jul 2, 2026 | 74,900.00 | 82,300.00 | 73,500.00 | 78,300.00 | 78,300.00 | 2.76% | 2,775,035 |
| Jul 1, 2026 | 79,400.00 | 80,300.00 | 74,500.00 | 76,200.00 | 76,200.00 | -3.30% | 1,241,225 |
| 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 |