LG CNS Co., Ltd. 064400
KRX · Südkorea · Technologiedienstleistungen
KRW 70.700,00+1.900,00 (+2,76 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 70.700,00 | +2,76 % | KRW 69.000,00 | KRW 70.700,00 | KRW 68.300,00 | 395,17K |
| 2026-09-30 | KRW 68.800,00 | -0,72 % | KRW 69.700,00 | KRW 70.200,00 | KRW 68.600,00 | 322,94K |
| 2026-09-29 | KRW 69.300,00 | -1,28 % | KRW 69.600,00 | KRW 69.700,00 | KRW 68.500,00 | 341,45K |
| 2026-09-28 | KRW 70.200,00 | +1,15 % | KRW 70.100,00 | KRW 71.500,00 | KRW 69.800,00 | 454,53K |
| 2026-09-23 | KRW 69.400,00 | -3,07 % | KRW 71.700,00 | KRW 71.700,00 | KRW 69.300,00 | 532,50K |
| 2026-09-22 | KRW 71.600,00 | +3,02 % | KRW 70.500,00 | KRW 73.400,00 | KRW 70.500,00 | 726,93K |
| 2026-09-21 | KRW 69.500,00 | -1,56 % | KRW 70.500,00 | KRW 70.500,00 | KRW 69.100,00 | 416,37K |
| 2026-09-18 | KRW 70.600,00 | +2,17 % | KRW 70.300,00 | KRW 70.900,00 | KRW 69.800,00 | 400,16K |
| 2026-09-17 | KRW 69.100,00 | -0,86 % | KRW 70.300,00 | KRW 71.100,00 | KRW 69.100,00 | 371,63K |
| 2026-09-16 | KRW 69.700,00 | -1,83 % | KRW 71.000,00 | KRW 71.000,00 | KRW 69.500,00 | 362,46K |
| 2026-09-15 | KRW 71.000,00 | +0,42 % | KRW 70.100,00 | KRW 72.100,00 | KRW 70.100,00 | 278,50K |
| 2026-09-14 | KRW 70.700,00 | -1,67 % | KRW 70.800,00 | KRW 71.700,00 | KRW 70.100,00 | 331,02K |
| 2026-09-11 | KRW 71.900,00 | -0,55 % | KRW 71.000,00 | KRW 71.900,00 | KRW 70.300,00 | 382,76K |
| 2026-09-10 | KRW 72.300,00 | +0,28 % | KRW 71.500,00 | KRW 73.100,00 | KRW 71.100,00 | 540,61K |
| 2026-09-09 | KRW 72.100,00 | -1,77 % | KRW 73.400,00 | KRW 73.800,00 | KRW 71.700,00 | 579,62K |
| 2026-09-08 | KRW 73.400,00 | -3,80 % | KRW 76.500,00 | KRW 76.600,00 | KRW 73.400,00 | 474,76K |
| 2026-09-07 | KRW 76.300,00 | +2,97 % | KRW 75.500,00 | KRW 77.200,00 | KRW 75.100,00 | 605,82K |
| 2026-09-04 | KRW 74.100,00 | +2,21 % | KRW 73.800,00 | KRW 75.000,00 | KRW 73.500,00 | 482,96K |
| 2026-09-03 | KRW 72.500,00 | -2,68 % | KRW 75.500,00 | KRW 76.800,00 | KRW 71.200,00 | 525,26K |
| 2026-09-02 | KRW 74.500,00 | -1,72 % | KRW 74.000,00 | KRW 75.700,00 | KRW 73.200,00 | 485,91K |
| 2026-09-01 | KRW 75.800,00 | -1,81 % | KRW 76.300,00 | KRW 76.500,00 | KRW 74.600,00 | 459,79K |
| 2026-08-31 | KRW 77.200,00 | +1,85 % | KRW 73.900,00 | KRW 77.800,00 | KRW 72.000,00 | 809,96K |
| 2026-08-28 | KRW 75.800,00 | +1,88 % | KRW 75.500,00 | KRW 77.800,00 | KRW 73.700,00 | 950,01K |
| 2026-08-27 | KRW 74.400,00 | +0,40 % | KRW 75.500,00 | KRW 75.800,00 | KRW 73.000,00 | 517,06K |
| 2026-08-26 | KRW 74.100,00 | +1,51 % | KRW 73.000,00 | KRW 75.200,00 | KRW 72.000,00 | 493,17K |
| 2026-08-25 | KRW 73.000,00 | +0,97 % | KRW 71.400,00 | KRW 73.500,00 | KRW 68.400,00 | 504,57K |
| 2026-08-24 | KRW 72.300,00 | +0,98 % | KRW 72.100,00 | KRW 73.900,00 | KRW 71.800,00 | 491,20K |
| 2026-08-21 | KRW 71.600,00 | -2,98 % | KRW 72.400,00 | KRW 73.600,00 | KRW 70.700,00 | 541,76K |
| 2026-08-20 | KRW 73.800,00 | +3,94 % | KRW 72.000,00 | KRW 75.600,00 | KRW 71.200,00 | 709,46K |
| 2026-08-19 | KRW 71.000,00 | -3,92 % | KRW 70.100,00 | KRW 72.800,00 | KRW 70.000,00 | 871,45K |
| 2026-08-18 | KRW 73.900,00 | -7,51 % | KRW 82.000,00 | KRW 83.900,00 | KRW 73.000,00 | 1,91M |
| 2026-08-14 | KRW 79.900,00 | +1,91 % | KRW 79.200,00 | KRW 84.000,00 | KRW 76.900,00 | 1,59M |
| 2026-08-13 | KRW 78.400,00 | +1,42 % | KRW 78.500,00 | KRW 79.400,00 | KRW 77.300,00 | 1,06M |
| 2026-08-12 | KRW 77.300,00 | +2,25 % | KRW 75.500,00 | KRW 78.900,00 | KRW 74.700,00 | 1,68M |
| 2026-08-11 | KRW 75.600,00 | +2,72 % | KRW 73.600,00 | KRW 76.600,00 | KRW 72.300,00 | 972,83K |
| 2026-08-10 | KRW 73.600,00 | +1,38 % | KRW 72.800,00 | KRW 73.800,00 | KRW 71.700,00 | 744,93K |
| 2026-08-07 | KRW 72.600,00 | +0,69 % | KRW 74.600,00 | KRW 74.700,00 | KRW 70.800,00 | 892,43K |
| 2026-08-06 | KRW 72.100,00 | -1,64 % | KRW 72.700,00 | KRW 76.100,00 | KRW 71.000,00 | 885,88K |
| 2026-08-05 | KRW 73.300,00 | +7,64 % | KRW 69.300,00 | KRW 74.100,00 | KRW 67.800,00 | 1,45M |
| 2026-08-04 | KRW 68.100,00 | +8,96 % | KRW 64.400,00 | KRW 68.200,00 | KRW 63.000,00 | 1,27M |
| 2026-08-03 | KRW 62.500,00 | 0,00 % | KRW 61.400,00 | KRW 64.300,00 | KRW 60.000,00 | 879,84K |
| 2026-07-31 | KRW 62.500,00 | +7,39 % | KRW 61.400,00 | KRW 64.800,00 | KRW 61.000,00 | 1,40M |
| 2026-07-30 | KRW 58.200,00 | -1,85 % | KRW 57.700,00 | KRW 61.700,00 | KRW 57.700,00 | 919,13K |
| 2026-07-29 | KRW 59.300,00 | -4,05 % | KRW 62.600,00 | KRW 64.400,00 | KRW 57.800,00 | 1,50M |
| 2026-07-28 | KRW 61.800,00 | -7,76 % | KRW 64.500,00 | KRW 65.800,00 | KRW 61.600,00 | 842,52K |
| 2026-07-27 | KRW 67.000,00 | +3,88 % | KRW 66.300,00 | KRW 69.200,00 | KRW 64.500,00 | 792,57K |
| 2026-07-24 | KRW 64.500,00 | -7,73 % | KRW 68.000,00 | KRW 68.300,00 | KRW 64.300,00 | 775,01K |
| 2026-07-23 | KRW 69.900,00 | +8,20 % | KRW 65.600,00 | KRW 70.100,00 | KRW 64.700,00 | 1,04M |
| 2026-07-22 | KRW 64.600,00 | +3,36 % | KRW 64.800,00 | KRW 67.800,00 | KRW 64.600,00 | 998,30K |
| 2026-07-21 | KRW 62.500,00 | +1,13 % | KRW 61.000,00 | KRW 63.600,00 | KRW 60.500,00 | 641,09K |
| 2026-07-20 | KRW 61.800,00 | -4,92 % | KRW 63.000,00 | KRW 63.700,00 | KRW 60.800,00 | 785,47K |
| 2026-07-16 | KRW 65.000,00 | -4,83 % | KRW 67.000,00 | KRW 67.000,00 | KRW 64.500,00 | 724,61K |
| 2026-07-15 | KRW 68.300,00 | +3,48 % | KRW 68.000,00 | KRW 69.800,00 | KRW 67.400,00 | 878,28K |
| 2026-07-14 | KRW 66.000,00 | -3,23 % | KRW 68.300,00 | KRW 68.800,00 | KRW 64.500,00 | 1,13M |
| 2026-07-13 | KRW 68.200,00 | -4,08 % | KRW 71.400,00 | KRW 74.500,00 | KRW 67.700,00 | 1,38M |
| 2026-07-10 | KRW 71.100,00 | +2,89 % | KRW 70.000,00 | KRW 73.200,00 | KRW 70.000,00 | 942,47K |
| 2026-07-09 | KRW 69.100,00 | -2,95 % | KRW 71.200,00 | KRW 72.700,00 | KRW 68.600,00 | 1,34M |
| 2026-07-08 | KRW 71.200,00 | -3,78 % | KRW 73.300,00 | KRW 75.900,00 | KRW 70.300,00 | 1,48M |
| 2026-07-07 | KRW 74.000,00 | 0,00 % | KRW 72.800,00 | KRW 74.500,00 | KRW 71.300,00 | 1,06M |
| 2026-07-06 | KRW 74.000,00 | -0,27 % | KRW 74.300,00 | KRW 75.800,00 | KRW 72.500,00 | 1,05M |
| 2026-07-03 | KRW 74.200,00 | -5,24 % | KRW 77.800,00 | KRW 78.000,00 | KRW 70.500,00 | 2,24M |
| 2026-07-02 | KRW 78.300,00 | +2,76 % | KRW 74.900,00 | KRW 82.300,00 | KRW 73.500,00 | 2,80M |
| 2026-07-01 | KRW 76.200,00 | -3,30 % | KRW 79.400,00 | KRW 80.300,00 | KRW 74.500,00 | 1,24M |
| 2026-06-30 | KRW 78.800,00 | -0,51 % | KRW 82.000,00 | KRW 82.000,00 | KRW 78.400,00 | 592,32K |
| 2026-06-29 | KRW 79.200,00 | +5,46 % | KRW 75.500,00 | KRW 79.800,00 | KRW 74.300,00 | 783,52K |
| 2026-06-26 | KRW 75.100,00 | -4,09 % | KRW 79.100,00 | KRW 79.900,00 | KRW 72.000,00 | 1,02M |
| 2026-06-25 | KRW 78.300,00 | -1,26 % | KRW 81.000,00 | KRW 81.800,00 | KRW 78.000,00 | 616,21K |
| 2026-06-24 | KRW 79.300,00 | -0,88 % | KRW 80.000,00 | KRW 81.400,00 | KRW 77.000,00 | 830,94K |
| 2026-06-23 | KRW 80.000,00 | -10,61 % | KRW 89.500,00 | KRW 90.300,00 | KRW 79.900,00 | 1,28M |
| 2026-06-22 | KRW 89.500,00 | +4,31 % | KRW 96.400,00 | KRW 97.400,00 | KRW 88.500,00 | 2,33M |
| 2026-06-19 | KRW 85.800,00 | -4,67 % | KRW 88.000,00 | KRW 89.300,00 | KRW 82.800,00 | 1,47M |
| 2026-06-18 | KRW 90.000,00 | -2,60 % | KRW 93.000,00 | KRW 93.100,00 | KRW 88.600,00 | 914,52K |
| 2026-06-17 | KRW 92.400,00 | -0,54 % | KRW 92.000,00 | KRW 93.700,00 | KRW 89.500,00 | 862,92K |
| 2026-06-16 | KRW 92.900,00 | -3,83 % | KRW 98.200,00 | KRW 98.200,00 | KRW 92.200,00 | 1,02M |
| 2026-06-15 | KRW 96.600,00 | +4,09 % | KRW 96.800,00 | KRW 104.000,00 | KRW 95.700,00 | 1,86M |
| 2026-06-12 | KRW 92.800,00 | -0,22 % | KRW 97.200,00 | KRW 99.200,00 | KRW 90.000,00 | 1,95M |
| 2026-06-11 | KRW 93.000,00 | -0,85 % | KRW 88.500,00 | KRW 94.400,00 | KRW 88.000,00 | 1,78M |
| 2026-06-10 | KRW 93.800,00 | -5,25 % | KRW 96.300,00 | KRW 103.100,00 | KRW 90.600,00 | 509 |
| 2026-06-09 | KRW 99.000,00 | -7,04 % | KRW 109.100,00 | KRW 111.100,00 | KRW 91.700,00 | 3,25M |
| 2026-06-08 | KRW 106.500,00 | -9,36 % | KRW 99.000,00 | KRW 114.000,00 | KRW 99.000,00 | 2,54M |
| 2026-06-05 | KRW 117.500,00 | -7,04 % | KRW 120.500,00 | KRW 125.900,00 | KRW 112.900,00 | 2,57M |
| 2026-06-04 | KRW 126.400,00 | -6,85 % | KRW 126.000,00 | KRW 132.700,00 | KRW 118.100,00 | 3,33M |
| 2026-06-02 | KRW 135.700,00 | -5,57 % | KRW 144.500,00 | KRW 153.300,00 | KRW 121.000,00 | 7,09M |
| 2026-06-01 | KRW 143.700,00 | +26,27 % | KRW 143.100,00 | KRW 147.900,00 | KRW 134.700,00 | 11,08M |
| 2026-05-29 | KRW 113.800,00 | +29,91 % | KRW 95.800,00 | KRW 113.800,00 | KRW 94.700,00 | 8,56M |
| 2026-05-28 | KRW 87.600,00 | -7,40 % | KRW 89.000,00 | KRW 91.000,00 | KRW 83.800,00 | 2,80M |
| 2026-05-27 | KRW 94.600,00 | +14,11 % | KRW 83.100,00 | KRW 95.700,00 | KRW 79.400,00 | 5,02M |
| 2026-05-26 | KRW 82.900,00 | -0,36 % | KRW 84.500,00 | KRW 84.700,00 | KRW 80.800,00 | 1,25M |
| 2026-05-22 | KRW 83.200,00 | +3,74 % | KRW 78.600,00 | KRW 86.400,00 | KRW 76.300,00 | 3,28M |
| 2026-05-21 | KRW 80.200,00 | +12,64 % | KRW 73.600,00 | KRW 82.500,00 | KRW 72.800,00 | 3,78M |