LG Innotek Co., Ltd. (KRX:011070)
South Korea
· Delayed Price · Currency is KRW 284,500
+1,500 (0.53%)
At close: Dec 5, 2025
LG Innotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 282,000.00 | 287,000.00 | 279,500.00 | 284,500.00 | 284,500.00 | 0.53% | 173,001 |
| Dec 4, 2025 | 270,000.00 | 283,000.00 | 268,500.00 | 283,000.00 | 283,000.00 | 4.43% | 266,685 |
| Dec 3, 2025 | 249,500.00 | 273,500.00 | 247,500.00 | 271,000.00 | 271,000.00 | 9.27% | 392,071 |
| Dec 2, 2025 | 237,500.00 | 249,500.00 | 235,500.00 | 248,000.00 | 248,000.00 | 4.42% | 158,621 |
| Dec 1, 2025 | 238,000.00 | 241,000.00 | 231,000.00 | 237,500.00 | 237,500.00 | 0.21% | 94,905 |
| Nov 28, 2025 | 242,000.00 | 242,000.00 | 235,000.00 | 237,000.00 | 237,000.00 | -1.46% | 86,156 |
| Nov 27, 2025 | 246,000.00 | 248,500.00 | 239,000.00 | 240,500.00 | 240,500.00 | -0.82% | 82,861 |
| Nov 26, 2025 | 240,500.00 | 242,500.00 | 236,000.00 | 242,500.00 | 242,500.00 | 2.75% | 89,905 |
| Nov 25, 2025 | 238,000.00 | 240,000.00 | 233,000.00 | 236,000.00 | 236,000.00 | 1.72% | 135,188 |
| Nov 24, 2025 | 235,000.00 | 237,000.00 | 230,500.00 | 232,000.00 | 232,000.00 | 0.43% | 151,437 |
| Nov 21, 2025 | 236,000.00 | 236,000.00 | 228,500.00 | 231,000.00 | 231,000.00 | -3.95% | 134,410 |
| Nov 20, 2025 | 249,000.00 | 249,000.00 | 239,500.00 | 240,500.00 | 240,500.00 | - | 167,270 |
| Nov 19, 2025 | 239,000.00 | 248,000.00 | 229,000.00 | 240,500.00 | 240,500.00 | 1.48% | 197,150 |
| Nov 18, 2025 | 241,000.00 | 242,000.00 | 236,000.00 | 237,000.00 | 237,000.00 | -3.27% | 165,831 |
| Nov 17, 2025 | 247,000.00 | 247,000.00 | 239,000.00 | 245,000.00 | 245,000.00 | 1.03% | 92,632 |
| Nov 14, 2025 | 240,500.00 | 251,250.00 | 239,000.00 | 242,500.00 | 242,500.00 | -0.82% | 154,164 |
| Nov 13, 2025 | 252,000.00 | 252,000.00 | 243,500.00 | 244,500.00 | 244,500.00 | -2.98% | 199,426 |
| Nov 12, 2025 | 258,500.00 | 258,500.00 | 250,500.00 | 252,000.00 | 252,000.00 | - | 122,327 |
| Nov 11, 2025 | 250,500.00 | 259,500.00 | 248,500.00 | 252,000.00 | 252,000.00 | 1.41% | 188,585 |
| Nov 10, 2025 | 256,500.00 | 257,000.00 | 242,000.00 | 248,500.00 | 248,500.00 | -1.97% | 201,047 |
| Nov 7, 2025 | 248,500.00 | 256,000.00 | 246,500.00 | 253,500.00 | 253,500.00 | -0.98% | 353,117 |
| Nov 6, 2025 | 243,500.00 | 257,000.00 | 242,000.00 | 256,000.00 | 256,000.00 | 9.17% | 475,675 |
| Nov 5, 2025 | 237,000.00 | 239,000.00 | 223,000.00 | 234,500.00 | 234,500.00 | -1.05% | 206,248 |
| Nov 4, 2025 | 241,000.00 | 242,500.00 | 235,500.00 | 237,000.00 | 237,000.00 | - | 185,508 |
| Nov 3, 2025 | 244,000.00 | 248,000.00 | 235,000.00 | 237,000.00 | 237,000.00 | -1.66% | 220,004 |
| Oct 31, 2025 | 231,500.00 | 248,500.00 | 231,000.00 | 241,000.00 | 241,000.00 | 5.47% | 412,408 |
| Oct 30, 2025 | 230,000.00 | 233,000.00 | 224,500.00 | 228,500.00 | 228,500.00 | -1.08% | 185,207 |
| Oct 29, 2025 | 229,000.00 | 231,500.00 | 224,000.00 | 231,000.00 | 231,000.00 | 2.90% | 162,710 |
| Oct 28, 2025 | 222,000.00 | 224,500.00 | 217,000.00 | 224,500.00 | 224,500.00 | 1.81% | 180,451 |
| Oct 27, 2025 | 218,000.00 | 222,500.00 | 216,500.00 | 220,500.00 | 220,500.00 | 1.61% | 147,483 |
| Oct 24, 2025 | 214,000.00 | 220,000.00 | 214,000.00 | 217,000.00 | 217,000.00 | 0.46% | 98,586 |
| Oct 23, 2025 | 213,500.00 | 219,500.00 | 211,000.00 | 216,000.00 | 216,000.00 | -1.37% | 159,219 |
| Oct 22, 2025 | 222,500.00 | 222,500.00 | 214,500.00 | 219,000.00 | 219,000.00 | -1.57% | 169,135 |
| Oct 21, 2025 | 224,500.00 | 230,500.00 | 221,000.00 | 222,500.00 | 222,500.00 | 3.49% | 303,814 |
| Oct 20, 2025 | 211,500.00 | 216,500.00 | 207,000.00 | 215,000.00 | 215,000.00 | 2.63% | 189,140 |
| Oct 17, 2025 | 196,600.00 | 213,000.00 | 196,500.00 | 209,500.00 | 209,500.00 | 5.81% | 306,582 |
| Oct 16, 2025 | 196,000.00 | 199,000.00 | 193,000.00 | 198,000.00 | 198,000.00 | 0.92% | 165,734 |
| Oct 15, 2025 | 186,900.00 | 196,400.00 | 186,100.00 | 196,200.00 | 196,200.00 | 6.86% | 280,176 |
| Oct 14, 2025 | 187,500.00 | 190,200.00 | 182,600.00 | 183,600.00 | 183,600.00 | -1.92% | 186,808 |
| Oct 13, 2025 | 189,000.00 | 189,000.00 | 183,700.00 | 187,200.00 | 187,200.00 | -2.40% | 156,670 |
| Oct 10, 2025 | 189,900.00 | 193,600.00 | 189,300.00 | 191,800.00 | 191,800.00 | 1.75% | 218,720 |
| Oct 2, 2025 | 191,300.00 | 194,800.00 | 188,500.00 | 188,500.00 | 188,500.00 | - | 170,529 |
| Oct 1, 2025 | 188,000.00 | 189,500.00 | 186,200.00 | 188,500.00 | 188,500.00 | 0.37% | 89,799 |
| Sep 30, 2025 | 191,200.00 | 191,300.00 | 186,000.00 | 187,800.00 | 187,800.00 | -1.47% | 164,438 |
| Sep 29, 2025 | 190,700.00 | 192,100.00 | 188,700.00 | 190,600.00 | 190,600.00 | 0.69% | 101,124 |
| Sep 26, 2025 | 200,000.00 | 200,000.00 | 188,100.00 | 189,300.00 | 189,300.00 | -4.15% | 216,676 |
| Sep 25, 2025 | 195,900.00 | 198,500.00 | 193,700.00 | 197,500.00 | 197,500.00 | 0.30% | 202,590 |
| Sep 24, 2025 | 193,900.00 | 196,900.00 | 191,300.00 | 196,900.00 | 196,900.00 | -0.10% | 195,651 |
| Sep 23, 2025 | 199,000.00 | 199,300.00 | 193,600.00 | 197,100.00 | 197,100.00 | 2.07% | 343,773 |
| Sep 22, 2025 | 184,100.00 | 195,500.00 | 183,900.00 | 193,100.00 | 193,100.00 | 9.41% | 696,452 |
| Sep 19, 2025 | 176,700.00 | 177,500.00 | 174,900.00 | 176,500.00 | 176,500.00 | -0.11% | 154,772 |
| Sep 18, 2025 | 176,500.00 | 177,300.00 | 173,200.00 | 176,700.00 | 176,700.00 | 1.61% | 183,651 |
| Sep 17, 2025 | 176,800.00 | 176,800.00 | 173,500.00 | 173,900.00 | 173,900.00 | -3.34% | 199,918 |
| Sep 16, 2025 | 167,900.00 | 179,900.00 | 167,800.00 | 179,900.00 | 179,900.00 | 7.15% | 476,521 |
| Sep 15, 2025 | 167,500.00 | 168,400.00 | 166,100.00 | 167,900.00 | 167,900.00 | 0.06% | 124,607 |
| Sep 12, 2025 | 164,600.00 | 168,200.00 | 162,800.00 | 167,800.00 | 167,800.00 | 2.32% | 270,132 |
| Sep 11, 2025 | 161,100.00 | 164,500.00 | 160,800.00 | 164,000.00 | 164,000.00 | 1.99% | 418,308 |
| Sep 10, 2025 | 168,500.00 | 168,500.00 | 159,800.00 | 160,800.00 | 160,800.00 | -5.24% | 581,149 |
| Sep 9, 2025 | 168,500.00 | 169,700.00 | 167,300.00 | 169,700.00 | 169,700.00 | 1.01% | 114,697 |
| Sep 8, 2025 | 169,800.00 | 169,800.00 | 166,700.00 | 168,000.00 | 168,000.00 | -1.47% | 133,500 |
| Sep 5, 2025 | 171,600.00 | 172,200.00 | 169,100.00 | 170,500.00 | 170,500.00 | -1.16% | 121,219 |
| Sep 4, 2025 | 172,900.00 | 173,800.00 | 170,300.00 | 172,500.00 | 172,500.00 | 0.41% | 175,625 |
| Sep 3, 2025 | 167,600.00 | 171,900.00 | 167,400.00 | 171,800.00 | 171,800.00 | 1.96% | 213,230 |
| Sep 2, 2025 | 162,700.00 | 169,400.00 | 161,800.00 | 168,500.00 | 168,500.00 | 3.69% | 166,380 |
| Sep 1, 2025 | 167,100.00 | 167,200.00 | 162,000.00 | 162,500.00 | 162,500.00 | -3.90% | 147,711 |
| Aug 29, 2025 | 166,500.00 | 171,200.00 | 165,800.00 | 169,100.00 | 169,100.00 | 1.26% | 179,774 |
| Aug 28, 2025 | 167,600.00 | 167,900.00 | 164,700.00 | 167,000.00 | 167,000.00 | 0.24% | 105,434 |
| Aug 27, 2025 | 162,800.00 | 169,300.00 | 161,200.00 | 166,600.00 | 166,600.00 | 3.93% | 343,770 |
| Aug 26, 2025 | 159,300.00 | 163,700.00 | 159,200.00 | 160,300.00 | 160,300.00 | 1.01% | 1,553,166 |
| Aug 25, 2025 | 160,000.00 | 163,800.00 | 158,100.00 | 158,700.00 | 158,700.00 | - | 179,505 |
| Aug 22, 2025 | 158,900.00 | 161,100.00 | 158,000.00 | 158,700.00 | 158,700.00 | 0.19% | 88,574 |
| Aug 21, 2025 | 159,500.00 | 161,600.00 | 158,100.00 | 158,400.00 | 158,400.00 | -0.63% | 140,675 |
| Aug 20, 2025 | 159,900.00 | 163,500.00 | 157,600.00 | 159,400.00 | 159,400.00 | -1.85% | 161,021 |
| Aug 19, 2025 | 164,200.00 | 165,000.00 | 161,600.00 | 162,400.00 | 162,400.00 | -1.22% | 92,810 |
| Aug 18, 2025 | 166,400.00 | 166,500.00 | 162,800.00 | 164,400.00 | 164,400.00 | -1.50% | 134,976 |
| Aug 14, 2025 | 170,000.00 | 170,000.00 | 166,300.00 | 166,900.00 | 166,900.00 | -1.48% | 138,355 |
| Aug 13, 2025 | 165,100.00 | 170,900.00 | 161,700.00 | 169,400.00 | 169,400.00 | 3.99% | 276,386 |
| Aug 12, 2025 | 164,600.00 | 167,000.00 | 162,600.00 | 162,900.00 | 162,900.00 | -1.21% | 152,387 |
| Aug 11, 2025 | 161,400.00 | 170,100.00 | 161,400.00 | 164,900.00 | 164,900.00 | 3.45% | 490,150 |
| Aug 8, 2025 | 157,000.00 | 160,200.00 | 155,900.00 | 159,400.00 | 159,400.00 | 1.08% | 214,801 |
| Aug 7, 2025 | 161,000.00 | 161,200.00 | 156,900.00 | 157,700.00 | 157,700.00 | 0.57% | 170,755 |
| Aug 6, 2025 | 156,000.00 | 158,800.00 | 155,300.00 | 156,800.00 | 156,800.00 | 0.06% | 93,743 |
| Aug 5, 2025 | 154,500.00 | 158,300.00 | 154,200.00 | 156,700.00 | 156,700.00 | 2.42% | 143,109 |
| Aug 4, 2025 | 152,600.00 | 154,100.00 | 150,700.00 | 153,000.00 | 153,000.00 | 0.26% | 109,366 |
| Aug 1, 2025 | 156,600.00 | 158,800.00 | 152,500.00 | 152,600.00 | 152,600.00 | -2.49% | 194,567 |
| Jul 31, 2025 | 160,600.00 | 160,700.00 | 155,000.00 | 156,500.00 | 156,500.00 | -1.70% | 157,734 |
| Jul 30, 2025 | 155,700.00 | 161,000.00 | 155,200.00 | 159,200.00 | 159,200.00 | 2.38% | 269,224 |
| Jul 29, 2025 | 154,100.00 | 156,300.00 | 151,650.00 | 155,500.00 | 155,500.00 | 0.52% | 112,415 |
| Jul 28, 2025 | 153,700.00 | 157,500.00 | 152,800.00 | 154,700.00 | 154,700.00 | 0.91% | 130,163 |
| Jul 25, 2025 | 154,800.00 | 154,800.00 | 151,800.00 | 153,300.00 | 153,300.00 | -1.41% | 102,333 |
| Jul 24, 2025 | 152,000.00 | 156,200.00 | 148,500.00 | 155,500.00 | 155,500.00 | 0.97% | 232,165 |
| Jul 23, 2025 | 153,100.00 | 154,400.00 | 150,700.00 | 154,000.00 | 154,000.00 | 1.38% | 140,816 |
| Jul 22, 2025 | 156,300.00 | 158,500.00 | 151,300.00 | 151,900.00 | 151,900.00 | -1.49% | 230,818 |
| Jul 21, 2025 | 154,800.00 | 155,400.00 | 152,700.00 | 154,200.00 | 154,200.00 | -0.26% | 98,590 |
| Jul 18, 2025 | 154,700.00 | 156,900.00 | 152,900.00 | 154,600.00 | 154,600.00 | 0.19% | 105,698 |
| Jul 17, 2025 | 155,100.00 | 155,200.00 | 151,100.00 | 154,300.00 | 154,300.00 | 0.19% | 128,769 |
| Jul 16, 2025 | 155,400.00 | 156,300.00 | 153,700.00 | 154,000.00 | 154,000.00 | -1.09% | 108,896 |
| Jul 15, 2025 | 154,600.00 | 156,700.00 | 153,800.00 | 155,700.00 | 155,700.00 | 0.13% | 117,397 |
| Jul 14, 2025 | 156,000.00 | 157,700.00 | 154,200.00 | 155,500.00 | 155,500.00 | -1.14% | 132,656 |
| Jul 11, 2025 | 157,900.00 | 158,000.00 | 155,700.00 | 157,300.00 | 157,300.00 | -0.38% | 148,293 |