LG CNS Co., Ltd. 064400
KRX · South Korea · Technology Services
KRW 70,700.00+1,900.00 (+2.76%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |