LG CNS Co., Ltd. (KRX:064400)
South Korea
· Delayed Price · Currency is KRW 61,600
-3,300 (-5.08%)
Mar 9, 2026, 3:30 PM KST
LG CNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60,300.00 | 61,600.00 | 59,700.00 | 61,600.00 | 61,600.00 | -5.08% | 497,877 |
| Mar 6, 2026 | 61,600.00 | 65,400.00 | 61,600.00 | 64,900.00 | 64,900.00 | 3.51% | 637,041 |
| Mar 5, 2026 | 62,200.00 | 64,000.00 | 62,100.00 | 62,700.00 | 62,700.00 | 8.29% | 836,753 |
| Mar 4, 2026 | 65,000.00 | 66,500.00 | 57,600.00 | 57,900.00 | 57,900.00 | -14.35% | 1,390,941 |
| Mar 3, 2026 | 72,200.00 | 72,900.00 | 67,500.00 | 67,600.00 | 67,600.00 | -9.26% | 1,514,297 |
| Feb 27, 2026 | 75,900.00 | 78,300.00 | 74,000.00 | 74,500.00 | 74,500.00 | 0.27% | 1,958,959 |
| Feb 26, 2026 | 73,100.00 | 75,400.00 | 73,000.00 | 74,300.00 | 74,300.00 | 3.92% | 2,182,064 |
| Feb 25, 2026 | 70,600.00 | 72,900.00 | 69,600.00 | 71,500.00 | 71,500.00 | 2.00% | 994,773 |
| Feb 24, 2026 | 71,200.00 | 71,400.00 | 69,800.00 | 70,100.00 | 70,100.00 | -1.96% | 777,252 |
| Feb 23, 2026 | 72,200.00 | 73,100.00 | 71,000.00 | 71,500.00 | 71,500.00 | -0.14% | 820,209 |
| Feb 20, 2026 | 71,300.00 | 74,000.00 | 70,900.00 | 71,600.00 | 71,600.00 | -0.14% | 1,237,193 |
| Feb 19, 2026 | 72,100.00 | 72,100.00 | 70,500.00 | 71,700.00 | 71,700.00 | 0.84% | 713,433 |
| Feb 13, 2026 | 71,200.00 | 72,000.00 | 70,600.00 | 71,100.00 | 71,100.00 | -2.20% | 700,236 |
| Feb 12, 2026 | 73,400.00 | 73,400.00 | 71,300.00 | 72,700.00 | 72,700.00 | 0.83% | 1,012,800 |
| Feb 11, 2026 | 69,100.00 | 73,000.00 | 67,900.00 | 72,100.00 | 72,100.00 | 4.49% | 2,624,801 |
| Feb 10, 2026 | 69,700.00 | 69,800.00 | 68,800.00 | 69,000.00 | 69,000.00 | -0.58% | 699,585 |
| Feb 9, 2026 | 69,700.00 | 70,700.00 | 68,900.00 | 69,400.00 | 69,400.00 | 2.81% | 1,053,668 |
| Feb 6, 2026 | 68,200.00 | 68,600.00 | 66,200.00 | 67,500.00 | 67,500.00 | -3.98% | 1,087,339 |
| Feb 5, 2026 | 70,800.00 | 73,800.00 | 69,700.00 | 70,300.00 | 70,300.00 | -1.95% | 1,453,044 |
| Feb 4, 2026 | 69,300.00 | 72,700.00 | 69,200.00 | 71,700.00 | 71,700.00 | 3.02% | 1,858,683 |
| Feb 3, 2026 | 68,300.00 | 70,000.00 | 67,300.00 | 69,600.00 | 69,600.00 | 3.57% | 1,158,322 |
| Feb 2, 2026 | 69,000.00 | 69,800.00 | 66,400.00 | 67,200.00 | 67,200.00 | -3.59% | 1,709,946 |
| Jan 30, 2026 | 70,800.00 | 71,600.00 | 68,700.00 | 69,700.00 | 69,700.00 | -0.85% | 1,569,407 |
| Jan 29, 2026 | 70,200.00 | 71,800.00 | 69,000.00 | 70,300.00 | 70,300.00 | 1.59% | 2,260,251 |
| Jan 28, 2026 | 69,900.00 | 70,300.00 | 68,500.00 | 69,200.00 | 69,200.00 | -3.89% | 11,986,010 |
| Jan 27, 2026 | 72,300.00 | 74,400.00 | 71,400.00 | 72,000.00 | 72,000.00 | 0.42% | 1,577,627 |
| Jan 26, 2026 | 76,000.00 | 76,100.00 | 71,000.00 | 71,700.00 | 71,700.00 | -2.71% | 2,078,576 |
| Jan 23, 2026 | 68,600.00 | 76,900.00 | 68,600.00 | 73,700.00 | 73,700.00 | 8.38% | 5,590,192 |
| Jan 22, 2026 | 70,400.00 | 70,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | -3.55% | 1,055,658 |
| Jan 21, 2026 | 67,300.00 | 71,000.00 | 67,300.00 | 70,500.00 | 70,500.00 | 1.00% | 1,531,117 |
| Jan 20, 2026 | 71,300.00 | 73,400.00 | 69,500.00 | 69,800.00 | 69,800.00 | -2.65% | 1,507,995 |
| Jan 19, 2026 | 70,700.00 | 72,000.00 | 69,300.00 | 71,700.00 | 71,700.00 | 5.44% | 2,266,905 |
| Jan 16, 2026 | 74,500.00 | 76,200.00 | 67,500.00 | 68,000.00 | 68,000.00 | -0.15% | 5,072,559 |
| Jan 15, 2026 | 61,900.00 | 68,700.00 | 61,600.00 | 68,100.00 | 68,100.00 | 10.19% | 2,702,247 |
| Jan 14, 2026 | 63,000.00 | 63,200.00 | 61,500.00 | 61,800.00 | 61,800.00 | -1.75% | 424,456 |
| Jan 13, 2026 | 60,600.00 | 63,000.00 | 60,600.00 | 62,900.00 | 62,900.00 | 4.14% | 752,556 |
| Jan 12, 2026 | 60,600.00 | 60,900.00 | 59,700.00 | 60,400.00 | 60,400.00 | 0.50% | 411,462 |
| Jan 9, 2026 | 60,800.00 | 60,900.00 | 59,400.00 | 60,100.00 | 60,100.00 | -0.99% | 393,296 |
| Jan 8, 2026 | 61,400.00 | 61,900.00 | 60,400.00 | 60,700.00 | 60,700.00 | -2.10% | 463,969 |
| Jan 7, 2026 | 62,900.00 | 63,000.00 | 61,300.00 | 62,000.00 | 62,000.00 | -1.43% | 478,020 |
| Jan 6, 2026 | 63,300.00 | 64,100.00 | 62,600.00 | 62,900.00 | 62,900.00 | 0.64% | 481,383 |
| Jan 5, 2026 | 63,400.00 | 63,400.00 | 62,100.00 | 62,500.00 | 62,500.00 | -0.16% | 343,016 |
| Jan 2, 2026 | 61,500.00 | 63,400.00 | 60,600.00 | 62,600.00 | 62,600.00 | 1.95% | 432,812 |
| Dec 30, 2025 | 62,100.00 | 62,200.00 | 60,900.00 | 61,400.00 | 61,400.00 | -1.13% | 493,400 |
| Dec 29, 2025 | 61,500.00 | 62,700.00 | 61,300.00 | 62,100.00 | 62,100.00 | - | 532,353 |
| Dec 26, 2025 | 62,800.00 | 63,500.00 | 61,900.00 | 62,100.00 | 62,100.00 | -1.11% | 552,108 |
| Dec 24, 2025 | 63,500.00 | 63,700.00 | 62,600.00 | 62,800.00 | 62,800.00 | -1.10% | 410,298 |
| Dec 23, 2025 | 64,000.00 | 64,700.00 | 63,000.00 | 63,500.00 | 63,500.00 | -0.94% | 593,758 |
| Dec 22, 2025 | 65,000.00 | 65,000.00 | 63,800.00 | 64,100.00 | 64,100.00 | -0.62% | 475,874 |
| Dec 19, 2025 | 63,800.00 | 64,600.00 | 63,000.00 | 64,500.00 | 64,500.00 | 1.57% | 714,464 |
| Dec 18, 2025 | 63,000.00 | 64,100.00 | 62,800.00 | 63,500.00 | 63,500.00 | -1.70% | 540,801 |
| Dec 17, 2025 | 66,000.00 | 66,300.00 | 63,500.00 | 64,600.00 | 64,600.00 | -1.22% | 811,829 |
| Dec 16, 2025 | 65,200.00 | 66,300.00 | 64,600.00 | 65,400.00 | 65,400.00 | - | 936,678 |
| Dec 15, 2025 | 67,000.00 | 67,200.00 | 65,400.00 | 65,400.00 | 65,400.00 | -4.53% | 1,349,790 |
| Dec 12, 2025 | 66,900.00 | 68,500.00 | 66,500.00 | 68,500.00 | 68,500.00 | 4.74% | 2,704,648 |
| Dec 11, 2025 | 64,900.00 | 66,200.00 | 63,600.00 | 65,400.00 | 65,400.00 | 1.40% | 2,877,228 |
| Dec 10, 2025 | 65,900.00 | 66,500.00 | 64,200.00 | 64,500.00 | 64,500.00 | -1.23% | 987,681 |
| Dec 9, 2025 | 64,500.00 | 66,200.00 | 63,900.00 | 65,300.00 | 65,300.00 | 1.71% | 1,389,442 |
| Dec 8, 2025 | 67,200.00 | 67,300.00 | 63,300.00 | 64,200.00 | 64,200.00 | -4.46% | 2,040,725 |
| 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% | 4,024,030 |
| 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% | 524,896 |
| Nov 25, 2025 | 57,000.00 | 57,300.00 | 56,300.00 | 56,700.00 | 56,700.00 | 0.89% | 356,941 |
| Nov 24, 2025 | 58,000.00 | 58,100.00 | 55,900.00 | 56,200.00 | 56,200.00 | -1.58% | 451,677 |
| Nov 21, 2025 | 56,400.00 | 58,000.00 | 56,300.00 | 57,100.00 | 57,100.00 | -1.89% | 569,830 |
| 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 |