LG CNS Co., Ltd. (KRX:064400)
South Korea
· Delayed Price · Currency is KRW 67,200
+4,300 (6.84%)
At close: Dec 5, 2025
LG CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64,700.00 | 68,400.00 | 63,400.00 | 67,200.00 | 67,200.00 | 6.84% | 5,376,051 |
| Dec 4, 2025 | 59,000.00 | 65,400.00 | 58,500.00 | 62,900.00 | 62,900.00 | 6.97% | 3,906,924 |
| Dec 3, 2025 | 58,200.00 | 59,600.00 | 57,700.00 | 58,800.00 | 58,800.00 | 1.38% | 692,772 |
| Dec 2, 2025 | 56,900.00 | 58,000.00 | 56,800.00 | 58,000.00 | 58,000.00 | 1.40% | 457,810 |
| Dec 1, 2025 | 58,100.00 | 58,300.00 | 56,800.00 | 57,200.00 | 57,200.00 | -1.38% | 493,228 |
| Nov 28, 2025 | 57,800.00 | 58,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | 0.69% | 370,320 |
| Nov 27, 2025 | 58,700.00 | 58,700.00 | 57,400.00 | 57,600.00 | 57,600.00 | -0.69% | 447,036 |
| Nov 26, 2025 | 57,300.00 | 58,300.00 | 57,100.00 | 58,000.00 | 58,000.00 | 2.29% | 510,597 |
| Nov 25, 2025 | 57,000.00 | 57,300.00 | 56,300.00 | 56,700.00 | 56,700.00 | 0.89% | 354,621 |
| Nov 24, 2025 | 58,000.00 | 58,100.00 | 55,900.00 | 56,200.00 | 56,200.00 | -1.58% | 447,687 |
| Nov 21, 2025 | 56,400.00 | 58,000.00 | 56,300.00 | 57,100.00 | 57,100.00 | -1.89% | 566,107 |
| Nov 20, 2025 | 57,600.00 | 58,700.00 | 57,400.00 | 58,200.00 | 58,200.00 | 3.19% | 571,870 |
| Nov 19, 2025 | 55,900.00 | 56,800.00 | 54,700.00 | 56,400.00 | 56,400.00 | 1.62% | 503,026 |
| Nov 18, 2025 | 57,100.00 | 58,000.00 | 55,200.00 | 55,500.00 | 55,500.00 | -4.15% | 703,244 |
| Nov 17, 2025 | 57,600.00 | 58,300.00 | 57,000.00 | 57,900.00 | 57,900.00 | 2.12% | 546,094 |
| Nov 14, 2025 | 57,600.00 | 58,400.00 | 56,500.00 | 56,700.00 | 56,700.00 | -3.90% | 735,480 |
| Nov 13, 2025 | 59,300.00 | 59,500.00 | 58,300.00 | 59,000.00 | 59,000.00 | -0.17% | 448,726 |
| Nov 12, 2025 | 58,200.00 | 59,200.00 | 57,200.00 | 59,100.00 | 59,100.00 | 2.07% | 741,094 |
| Nov 11, 2025 | 57,500.00 | 58,900.00 | 57,100.00 | 57,900.00 | 57,900.00 | 1.94% | 1,311,948 |
| Nov 10, 2025 | 55,600.00 | 56,800.00 | 55,200.00 | 56,800.00 | 56,800.00 | 2.53% | 1,320,793 |
| Nov 7, 2025 | 55,800.00 | 56,300.00 | 54,100.00 | 55,400.00 | 55,400.00 | -3.15% | 2,066,089 |
| Nov 6, 2025 | 60,100.00 | 60,200.00 | 56,700.00 | 57,200.00 | 57,200.00 | -2.39% | 2,495,784 |
| Nov 5, 2025 | 61,700.00 | 61,700.00 | 57,000.00 | 58,600.00 | 58,600.00 | -11.48% | 12,506,160 |
| Nov 4, 2025 | 70,100.00 | 70,700.00 | 66,000.00 | 66,200.00 | 66,200.00 | -5.43% | 1,579,798 |
| Nov 3, 2025 | 67,900.00 | 70,000.00 | 66,800.00 | 70,000.00 | 70,000.00 | 5.58% | 2,167,112 |
| Oct 31, 2025 | 63,500.00 | 67,700.00 | 63,100.00 | 66,300.00 | 66,300.00 | 5.24% | 1,562,707 |
| Oct 30, 2025 | 67,200.00 | 67,300.00 | 62,700.00 | 63,000.00 | 63,000.00 | -5.55% | 1,612,760 |
| Oct 29, 2025 | 62,900.00 | 66,800.00 | 62,500.00 | 66,700.00 | 66,700.00 | 6.21% | 2,012,374 |
| Oct 28, 2025 | 63,600.00 | 64,100.00 | 62,400.00 | 62,800.00 | 62,800.00 | -0.95% | 469,310 |
| Oct 27, 2025 | 63,100.00 | 64,500.00 | 62,900.00 | 63,400.00 | 63,400.00 | 1.60% | 857,546 |
| Oct 24, 2025 | 61,900.00 | 62,800.00 | 61,600.00 | 62,400.00 | 62,400.00 | 1.96% | 538,913 |
| Oct 23, 2025 | 63,000.00 | 63,000.00 | 61,200.00 | 61,200.00 | 61,200.00 | -3.47% | 721,573 |
| Oct 22, 2025 | 63,100.00 | 63,400.00 | 61,900.00 | 63,400.00 | 63,400.00 | 0.48% | 456,242 |
| Oct 21, 2025 | 64,000.00 | 64,700.00 | 62,800.00 | 63,100.00 | 63,100.00 | -0.63% | 647,852 |
| Oct 20, 2025 | 62,300.00 | 63,750.00 | 61,400.00 | 63,500.00 | 63,500.00 | 1.93% | 540,550 |
| Oct 17, 2025 | 63,300.00 | 63,300.00 | 61,600.00 | 62,300.00 | 62,300.00 | -1.74% | 687,328 |
| Oct 16, 2025 | 64,000.00 | 64,900.00 | 63,200.00 | 63,400.00 | 63,400.00 | -0.78% | 638,143 |
| Oct 15, 2025 | 63,100.00 | 63,900.00 | 62,600.00 | 63,900.00 | 63,900.00 | 1.59% | 396,748 |
| Oct 14, 2025 | 64,400.00 | 64,900.00 | 62,200.00 | 62,900.00 | 62,900.00 | -2.33% | 720,039 |
| Oct 13, 2025 | 64,700.00 | 65,000.00 | 63,800.00 | 64,400.00 | 64,400.00 | -2.87% | 493,476 |
| Oct 10, 2025 | 64,600.00 | 67,100.00 | 64,100.00 | 66,300.00 | 66,300.00 | 2.63% | 652,915 |
| Oct 2, 2025 | 64,300.00 | 65,200.00 | 63,800.00 | 64,600.00 | 64,600.00 | 1.25% | 483,315 |
| Oct 1, 2025 | 66,200.00 | 66,900.00 | 63,600.00 | 63,800.00 | 63,800.00 | -2.89% | 789,263 |
| Sep 30, 2025 | 66,600.00 | 68,300.00 | 65,600.00 | 65,700.00 | 65,700.00 | -0.76% | 765,785 |
| Sep 29, 2025 | 65,700.00 | 67,000.00 | 65,500.00 | 66,200.00 | 66,200.00 | 2.64% | 687,544 |
| Sep 26, 2025 | 67,000.00 | 67,000.00 | 64,200.00 | 64,500.00 | 64,500.00 | -4.02% | 783,468 |
| Sep 25, 2025 | 65,900.00 | 67,500.00 | 65,300.00 | 67,200.00 | 67,200.00 | 1.97% | 791,377 |
| Sep 24, 2025 | 67,100.00 | 67,200.00 | 65,500.00 | 65,900.00 | 65,900.00 | -1.20% | 641,980 |
| Sep 23, 2025 | 68,900.00 | 69,500.00 | 66,600.00 | 66,700.00 | 66,700.00 | -2.77% | 1,080,331 |
| Sep 22, 2025 | 71,800.00 | 71,900.00 | 68,600.00 | 68,600.00 | 68,600.00 | -3.79% | 1,132,239 |
| Sep 19, 2025 | 71,000.00 | 71,800.00 | 70,300.00 | 71,300.00 | 71,300.00 | 0.85% | 2,078,817 |
| Sep 18, 2025 | 70,000.00 | 71,100.00 | 69,700.00 | 70,700.00 | 70,700.00 | 1.58% | 265,978 |
| Sep 17, 2025 | 70,700.00 | 70,800.00 | 69,500.00 | 69,600.00 | 69,600.00 | -2.38% | 403,386 |
| Sep 16, 2025 | 71,600.00 | 72,200.00 | 70,800.00 | 71,300.00 | 71,300.00 | 0.42% | 353,292 |
| Sep 15, 2025 | 72,600.00 | 72,600.00 | 70,500.00 | 71,000.00 | 71,000.00 | -1.80% | 407,995 |
| Sep 12, 2025 | 71,500.00 | 73,500.00 | 71,200.00 | 72,300.00 | 72,300.00 | 2.55% | 683,176 |
| Sep 11, 2025 | 72,300.00 | 72,300.00 | 70,200.00 | 70,500.00 | 70,500.00 | -1.12% | 330,717 |
| Sep 10, 2025 | 70,700.00 | 72,700.00 | 70,200.00 | 71,300.00 | 71,300.00 | 2.59% | 622,328 |
| Sep 9, 2025 | 68,700.00 | 69,500.00 | 67,900.00 | 69,500.00 | 69,500.00 | 1.91% | 326,020 |
| Sep 8, 2025 | 67,500.00 | 68,400.00 | 67,000.00 | 68,200.00 | 68,200.00 | 0.59% | 185,932 |
| Sep 5, 2025 | 67,800.00 | 68,000.00 | 66,900.00 | 67,800.00 | 67,800.00 | 0.74% | 158,203 |
| Sep 4, 2025 | 66,600.00 | 68,000.00 | 66,400.00 | 67,300.00 | 67,300.00 | 1.82% | 259,557 |
| Sep 3, 2025 | 66,500.00 | 66,600.00 | 65,200.00 | 66,100.00 | 66,100.00 | -0.90% | 223,160 |
| Sep 2, 2025 | 66,000.00 | 68,200.00 | 66,000.00 | 66,700.00 | 66,700.00 | 1.52% | 341,316 |
| Sep 1, 2025 | 67,500.00 | 67,700.00 | 65,000.00 | 65,700.00 | 65,700.00 | -3.38% | 370,408 |
| Aug 29, 2025 | 67,500.00 | 68,800.00 | 67,300.00 | 68,000.00 | 68,000.00 | 1.19% | 203,913 |
| Aug 28, 2025 | 68,000.00 | 68,100.00 | 66,800.00 | 67,200.00 | 67,200.00 | -1.61% | 222,689 |
| Aug 27, 2025 | 68,800.00 | 68,900.00 | 67,600.00 | 68,300.00 | 68,300.00 | 0.29% | 149,564 |
| Aug 26, 2025 | 68,800.00 | 68,900.00 | 67,400.00 | 68,100.00 | 68,100.00 | -1.16% | 236,360 |
| Aug 25, 2025 | 68,000.00 | 69,200.00 | 67,400.00 | 68,900.00 | 68,900.00 | 2.53% | 267,971 |
| Aug 22, 2025 | 66,900.00 | 68,150.00 | 66,800.00 | 67,200.00 | 67,200.00 | 0.15% | 226,812 |
| Aug 21, 2025 | 68,600.00 | 69,000.00 | 67,100.00 | 67,100.00 | 67,100.00 | -2.04% | 384,284 |
| Aug 20, 2025 | 68,300.00 | 68,900.00 | 66,200.00 | 68,500.00 | 68,500.00 | -3.52% | 486,959 |
| Aug 19, 2025 | 72,700.00 | 72,800.00 | 70,300.00 | 71,000.00 | 70,250.00 | -1.93% | 483,241 |
| Aug 18, 2025 | 72,700.00 | 73,000.00 | 71,200.00 | 72,400.00 | 71,635.21 | 0.28% | 485,766 |
| Aug 14, 2025 | 68,900.00 | 73,600.00 | 68,600.00 | 72,200.00 | 71,437.32 | 4.94% | 1,222,826 |
| Aug 13, 2025 | 68,800.00 | 69,600.00 | 68,400.00 | 68,800.00 | 68,073.24 | 1.62% | 520,296 |
| Aug 12, 2025 | 67,900.00 | 69,700.00 | 67,400.00 | 67,700.00 | 66,984.86 | 0.45% | 510,538 |
| Aug 11, 2025 | 68,600.00 | 68,700.00 | 67,000.00 | 67,400.00 | 66,688.03 | -2.32% | 490,348 |
| Aug 8, 2025 | 70,700.00 | 70,800.00 | 68,300.00 | 69,000.00 | 68,271.13 | -0.86% | 584,263 |
| Aug 7, 2025 | 69,100.00 | 70,200.00 | 67,700.00 | 69,600.00 | 68,864.79 | 3.11% | 1,517,177 |
| Aug 6, 2025 | 72,500.00 | 72,600.00 | 66,000.00 | 67,500.00 | 66,786.97 | -3.98% | 7,564,714 |
| Aug 5, 2025 | 70,100.00 | 70,400.00 | 68,000.00 | 70,300.00 | 69,557.39 | 2.33% | 544,720 |
| Aug 4, 2025 | 68,500.00 | 70,500.00 | 68,000.00 | 68,700.00 | 67,974.30 | -0.29% | 389,353 |
| Aug 1, 2025 | 69,800.00 | 69,800.00 | 67,500.00 | 68,900.00 | 68,172.18 | -1.99% | 313,491 |
| Jul 31, 2025 | 72,200.00 | 72,400.00 | 69,400.00 | 70,300.00 | 69,557.39 | -2.09% | 434,802 |
| Jul 30, 2025 | 71,200.00 | 73,000.00 | 71,200.00 | 71,800.00 | 71,041.55 | 0.84% | 286,782 |
| Jul 29, 2025 | 71,900.00 | 73,000.00 | 70,700.00 | 71,200.00 | 70,447.89 | 0.99% | 412,284 |
| Jul 28, 2025 | 72,700.00 | 72,900.00 | 70,200.00 | 70,500.00 | 69,755.28 | -1.67% | 340,401 |
| Jul 25, 2025 | 68,600.00 | 72,800.00 | 68,600.00 | 71,700.00 | 70,942.61 | 4.52% | 933,628 |
| Jul 24, 2025 | 71,400.00 | 71,900.00 | 68,300.00 | 68,600.00 | 67,875.35 | -1.72% | 647,890 |
| Jul 23, 2025 | 72,200.00 | 73,200.00 | 68,800.00 | 69,800.00 | 69,062.68 | -2.92% | 669,035 |
| Jul 22, 2025 | 74,200.00 | 74,500.00 | 71,500.00 | 71,900.00 | 71,140.49 | -3.62% | 619,424 |
| Jul 21, 2025 | 75,100.00 | 75,400.00 | 74,300.00 | 74,600.00 | 73,811.97 | -0.40% | 363,227 |
| Jul 18, 2025 | 74,700.00 | 75,300.00 | 74,000.00 | 74,900.00 | 74,108.80 | 0.27% | 309,855 |
| Jul 17, 2025 | 77,700.00 | 78,000.00 | 73,600.00 | 74,700.00 | 73,910.92 | -1.06% | 772,591 |
| Jul 16, 2025 | 75,400.00 | 76,500.00 | 74,000.00 | 75,500.00 | 74,702.46 | -2.20% | 748,899 |
| Jul 15, 2025 | 76,800.00 | 77,800.00 | 75,600.00 | 77,200.00 | 76,384.51 | 0.52% | 589,633 |
| Jul 14, 2025 | 80,100.00 | 80,400.00 | 75,000.00 | 76,800.00 | 75,988.73 | -6.11% | 1,438,981 |
| Jul 11, 2025 | 81,000.00 | 84,500.00 | 80,200.00 | 81,800.00 | 80,935.92 | 0.99% | 1,755,449 |