LG CNS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 68,000.00 | 68,300.00 | 64,300.00 | 64,500.00 | 63,845.40 | 775,012 |
| 2026-07-23 | 65,600.00 | 70,100.00 | 64,700.00 | 69,900.00 | 69,190.60 | 1,042,015 |
| 2026-07-22 | 64,800.00 | 67,800.00 | 64,600.00 | 64,600.00 | 63,944.38 | 998,296 |
| 2026-07-21 | 61,000.00 | 63,600.00 | 60,500.00 | 62,500.00 | 61,865.70 | 641,087 |
| 2026-07-20 | 63,000.00 | 63,700.00 | 60,800.00 | 61,800.00 | 61,172.80 | 785,471 |
| 2026-07-16 | 67,000.00 | 67,000.00 | 64,500.00 | 65,000.00 | 64,340.32 | 724,614 |
| 2026-07-15 | 68,000.00 | 69,800.00 | 67,400.00 | 68,300.00 | 67,606.83 | 878,278 |
| 2026-07-14 | 68,300.00 | 68,800.00 | 64,500.00 | 66,000.00 | 65,330.18 | 1,134,841 |
| 2026-07-13 | 71,400.00 | 74,500.00 | 67,700.00 | 68,200.00 | 67,507.85 | 1,381,965 |
| 2026-07-10 | 70,000.00 | 73,200.00 | 70,000.00 | 71,100.00 | 70,378.42 | 942,470 |
| 2026-07-09 | 71,200.00 | 72,700.00 | 68,600.00 | 69,100.00 | 68,398.71 | 1,343,730 |
| 2026-07-08 | 73,300.00 | 75,900.00 | 70,300.00 | 71,200.00 | 70,477.40 | 1,480,390 |
| 2026-07-07 | 72,800.00 | 74,500.00 | 71,300.00 | 74,000.00 | 73,248.99 | 1,059,364 |
| 2026-07-06 | 74,300.00 | 75,800.00 | 72,500.00 | 74,000.00 | 73,248.99 | 1,047,433 |
| 2026-07-03 | 77,800.00 | 78,000.00 | 70,500.00 | 74,200.00 | 73,446.96 | 2,240,129 |
| 2026-07-02 | 74,900.00 | 82,300.00 | 73,500.00 | 78,300.00 | 77,505.35 | 2,802,218 |
| 2026-07-01 | 79,400.00 | 80,300.00 | 74,500.00 | 76,200.00 | 75,426.66 | 1,241,225 |
| 2026-06-30 | 82,000.00 | 82,000.00 | 78,400.00 | 78,800.00 | 78,000.27 | 592,319 |
| 2026-06-29 | 75,500.00 | 79,800.00 | 74,300.00 | 79,200.00 | 78,396.21 | 783,521 |
| 2026-06-26 | 79,100.00 | 79,900.00 | 72,000.00 | 75,100.00 | 74,337.82 | 1,016,813 |
| 2026-06-25 | 81,000.00 | 81,800.00 | 78,000.00 | 78,300.00 | 77,505.35 | 616,211 |
| 2026-06-24 | 80,000.00 | 81,400.00 | 77,000.00 | 79,300.00 | 78,495.20 | 830,941 |
| 2026-06-23 | 89,500.00 | 90,300.00 | 79,900.00 | 80,000.00 | 79,188.09 | 1,283,084 |
| 2026-06-22 | 96,400.00 | 97,400.00 | 88,500.00 | 89,500.00 | 88,591.68 | 2,327,025 |
| 2026-06-19 | 88,000.00 | 89,300.00 | 82,800.00 | 85,800.00 | 84,929.23 | 1,467,433 |
| 2026-06-18 | 93,000.00 | 93,100.00 | 88,600.00 | 90,000.00 | 89,086.60 | 914,521 |
| 2026-06-17 | 92,000.00 | 93,700.00 | 89,500.00 | 92,400.00 | 91,462.25 | 862,924 |
| 2026-06-16 | 98,200.00 | 98,200.00 | 92,200.00 | 92,900.00 | 91,957.17 | 1,015,971 |
| 2026-06-15 | 96,800.00 | 104,000.00 | 95,700.00 | 96,600.00 | 95,619.62 | 1,860,575 |
| 2026-06-12 | 97,200.00 | 99,200.00 | 90,000.00 | 92,800.00 | 91,858.19 | 1,947,394 |
| 2026-06-11 | 88,500.00 | 94,400.00 | 88,000.00 | 93,000.00 | 92,056.16 | 1,781,401 |
| 2026-06-10 | 96,300.00 | 103,100.00 | 90,600.00 | 93,800.00 | 92,848.04 | 509 |
| 2026-06-09 | 109,100.00 | 111,100.00 | 91,700.00 | 99,000.00 | 97,995.26 | 3,254,265 |
| 2026-06-08 | 99,000.00 | 114,000.00 | 99,000.00 | 106,500.00 | 105,419.15 | 2,536,006 |
| 2026-06-05 | 120,500.00 | 125,900.00 | 112,900.00 | 117,500.00 | 116,307.51 | 2,568,262 |
| 2026-06-04 | 126,000.00 | 132,700.00 | 118,100.00 | 126,400.00 | 125,117.19 | 3,325,944 |
| 2026-06-02 | 144,500.00 | 153,300.00 | 121,000.00 | 135,700.00 | 134,322.80 | 7,085,039 |
| 2026-06-01 | 143,100.00 | 147,900.00 | 134,700.00 | 143,700.00 | 142,241.61 | 11,084,314 |
| 2026-05-29 | 95,800.00 | 113,800.00 | 94,700.00 | 113,800.00 | 112,645.06 | 8,555,366 |
| 2026-05-28 | 89,000.00 | 91,000.00 | 83,800.00 | 87,600.00 | 86,710.96 | 2,804,159 |
| 2026-05-27 | 83,100.00 | 95,700.00 | 79,400.00 | 94,600.00 | 93,639.92 | 5,015,094 |
| 2026-05-26 | 84,500.00 | 84,700.00 | 80,800.00 | 82,900.00 | 82,058.66 | 1,246,936 |
| 2026-05-22 | 78,600.00 | 86,400.00 | 76,300.00 | 83,200.00 | 82,355.62 | 3,283,598 |
| 2026-05-21 | 73,600.00 | 82,500.00 | 72,800.00 | 80,200.00 | 79,386.06 | 3,781,552 |
| 2026-05-20 | 73,000.00 | 74,800.00 | 69,000.00 | 71,200.00 | 70,477.40 | 1,545,219 |
| 2026-05-19 | 79,600.00 | 82,000.00 | 73,500.00 | 74,800.00 | 74,040.87 | 2,144,009 |
| 2026-05-18 | 88,500.00 | 88,700.00 | 79,300.00 | 81,300.00 | 80,474.90 | 2,479,789 |
| 2026-05-15 | 93,700.00 | 99,400.00 | 83,500.00 | 86,600.00 | 85,721.11 | 7,333,668 |
| 2026-05-14 | 75,100.00 | 88,400.00 | 74,500.00 | 86,100.00 | 85,226.18 | 9,609,127 |
| 2026-05-13 | 74,100.00 | 74,400.00 | 70,800.00 | 73,500.00 | 72,754.06 | 1,203,192 |
| 2026-05-12 | 71,900.00 | 76,900.00 | 70,000.00 | 73,000.00 | 72,259.13 | 3,564,835 |
| 2026-05-11 | 72,300.00 | 72,300.00 | 68,500.00 | 70,500.00 | 69,784.51 | 984,845 |
| 2026-05-08 | 69,100.00 | 72,700.00 | 67,400.00 | 71,000.00 | 70,279.43 | 2,094,195 |
| 2026-05-07 | 67,200.00 | 67,900.00 | 65,100.00 | 67,700.00 | 67,012.92 | 587,206 |
| 2026-05-06 | 66,600.00 | 68,000.00 | 65,900.00 | 67,000.00 | 66,320.03 | 697,862 |
| 2026-05-04 | 66,700.00 | 66,900.00 | 65,500.00 | 65,900.00 | 65,231.19 | 377,323 |
| 2026-04-30 | 67,100.00 | 67,500.00 | 64,600.00 | 65,000.00 | 64,340.32 | 567,472 |
| 2026-04-29 | 67,100.00 | 67,200.00 | 66,200.00 | 66,700.00 | 66,023.07 | 318,292 |
| 2026-04-28 | 69,000.00 | 69,700.00 | 67,300.00 | 67,500.00 | 66,814.95 | 592,274 |
| 2026-04-27 | 67,300.00 | 67,700.00 | 66,700.00 | 66,900.00 | 66,221.04 | 318,088 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 750.0000 KRW |
| 2026-03-30 | 1,100.0000 KRW |
| 2025-08-20 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.