LG CNS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 71,900.00 | 73,000.00 | 70,700.00 | 71,200.00 | 68,477.50 | 412,284 |
| 2025-07-28 | 72,700.00 | 72,900.00 | 70,200.00 | 70,500.00 | 67,804.27 | 340,401 |
| 2025-07-25 | 68,600.00 | 72,800.00 | 68,600.00 | 71,700.00 | 68,958.38 | 933,628 |
| 2025-07-24 | 71,400.00 | 71,900.00 | 68,300.00 | 68,600.00 | 65,976.92 | 647,890 |
| 2025-07-23 | 72,200.00 | 73,200.00 | 68,800.00 | 69,800.00 | 67,131.03 | 669,035 |
| 2025-07-22 | 74,200.00 | 74,500.00 | 71,500.00 | 71,900.00 | 69,150.74 | 619,424 |
| 2025-07-21 | 75,100.00 | 75,400.00 | 74,300.00 | 74,600.00 | 71,747.49 | 363,227 |
| 2025-07-18 | 74,700.00 | 75,300.00 | 74,000.00 | 74,900.00 | 72,036.02 | 309,855 |
| 2025-07-17 | 77,700.00 | 78,000.00 | 73,600.00 | 74,700.00 | 71,843.67 | 772,591 |
| 2025-07-16 | 75,400.00 | 76,500.00 | 74,000.00 | 75,500.00 | 72,613.08 | 748,899 |
| 2025-07-15 | 76,800.00 | 77,800.00 | 75,600.00 | 77,200.00 | 74,248.08 | 589,633 |
| 2025-07-14 | 80,100.00 | 80,400.00 | 75,000.00 | 76,800.00 | 73,863.37 | 1,438,981 |
| 2025-07-11 | 81,000.00 | 84,500.00 | 80,200.00 | 81,800.00 | 78,672.19 | 1,755,449 |
| 2025-07-10 | 80,800.00 | 82,700.00 | 77,500.00 | 81,000.00 | 77,902.78 | 1,708,009 |
| 2025-07-09 | 82,500.00 | 83,500.00 | 80,600.00 | 81,400.00 | 78,287.48 | 710,713 |
| 2025-07-08 | 82,300.00 | 82,400.00 | 78,700.00 | 81,500.00 | 78,383.66 | 830,075 |
| 2025-07-07 | 83,000.00 | 85,200.00 | 79,200.00 | 79,400.00 | 76,363.96 | 1,325,075 |
| 2025-07-04 | 79,800.00 | 81,000.00 | 77,300.00 | 79,900.00 | 76,844.84 | 1,026,917 |
| 2025-07-03 | 79,000.00 | 83,700.00 | 77,600.00 | 77,900.00 | 74,921.31 | 1,185,032 |
| 2025-07-02 | 84,600.00 | 84,900.00 | 80,500.00 | 80,600.00 | 77,518.07 | 1,182,550 |
| 2025-07-01 | 77,000.00 | 82,200.00 | 76,100.00 | 80,800.00 | 77,710.42 | 1,888,255 |
| 2025-06-30 | 80,100.00 | 80,900.00 | 73,500.00 | 75,100.00 | 72,228.38 | 3,969,826 |
| 2025-06-27 | 78,500.00 | 85,900.00 | 77,500.00 | 84,500.00 | 81,268.94 | 6,729,996 |
| 2025-06-26 | 80,300.00 | 80,300.00 | 72,900.00 | 78,500.00 | 75,498.37 | 1,946,773 |
| 2025-06-25 | 92,300.00 | 92,300.00 | 84,100.00 | 85,500.00 | 82,230.71 | 1,352,050 |
| 2025-06-24 | 100,000.00 | 100,000.00 | 91,800.00 | 97,000.00 | 93,290.98 | 987,777 |
| 2025-06-23 | 92,500.00 | 100,800.00 | 92,000.00 | 97,400.00 | 93,675.68 | 1,333,295 |
| 2025-06-20 | 81,900.00 | 89,400.00 | 81,600.00 | 89,400.00 | 85,981.58 | 1,053,066 |
| 2025-06-19 | 81,800.00 | 81,800.00 | 77,300.00 | 81,800.00 | 78,672.19 | 943,636 |
| 2025-06-18 | 74,700.00 | 81,600.00 | 73,200.00 | 80,100.00 | 77,037.19 | 5,537,070 |
| 2025-06-17 | 73,800.00 | 78,000.00 | 70,700.00 | 75,200.00 | 72,324.55 | 7,428,527 |
| 2025-06-16 | 64,500.00 | 72,900.00 | 63,900.00 | 71,100.00 | 68,381.33 | 9,106,850 |
| 2025-06-13 | 59,700.00 | 64,300.00 | 58,200.00 | 63,900.00 | 61,456.63 | 7,959,500 |
| 2025-06-12 | 52,800.00 | 61,600.00 | 52,700.00 | 59,000.00 | 56,744.00 | 7,645,330 |
| 2025-06-11 | 53,400.00 | 54,100.00 | 52,400.00 | 52,700.00 | 50,684.89 | 332,483 |
| 2025-06-10 | 53,900.00 | 54,000.00 | 52,700.00 | 53,300.00 | 51,261.95 | 297,179 |
| 2025-06-09 | 52,000.00 | 53,600.00 | 51,800.00 | 53,500.00 | 51,454.30 | 382,031 |
| 2025-06-05 | 51,500.00 | 52,100.00 | 51,000.00 | 51,500.00 | 49,530.78 | 268,155 |
| 2025-06-04 | 50,600.00 | 51,300.00 | 50,600.00 | 51,200.00 | 49,242.25 | 210,224 |
| 2025-06-02 | 50,200.00 | 50,500.00 | 49,600.00 | 50,400.00 | 48,472.84 | 143,323 |
| 2025-05-30 | 50,700.00 | 50,900.00 | 50,200.00 | 50,200.00 | 48,280.49 | 182,337 |
| 2025-05-29 | 51,100.00 | 51,300.00 | 50,300.00 | 50,900.00 | 48,953.72 | 252,356 |
| 2025-05-28 | 51,600.00 | 51,900.00 | 50,700.00 | 50,900.00 | 48,953.72 | 293,556 |
| 2025-05-27 | 52,300.00 | 53,100.00 | 51,000.00 | 51,400.00 | 49,434.60 | 230,416 |
| 2025-05-26 | 51,400.00 | 52,300.00 | 51,300.00 | 52,100.00 | 50,107.83 | 138,736 |
| 2025-05-23 | 52,300.00 | 52,600.00 | 51,500.00 | 51,700.00 | 49,723.13 | 148,536 |
| 2025-05-22 | 52,600.00 | 53,000.00 | 51,700.00 | 52,400.00 | 50,396.36 | 179,864 |
| 2025-05-21 | 52,500.00 | 53,700.00 | 52,500.00 | 53,200.00 | 51,165.77 | 156,131 |
| 2025-05-20 | 55,500.00 | 55,500.00 | 52,600.00 | 52,800.00 | 50,781.07 | 307,992 |
| 2025-05-19 | 54,600.00 | 55,300.00 | 54,100.00 | 54,700.00 | 52,608.42 | 155,191 |
| 2025-05-16 | 55,700.00 | 56,000.00 | 54,400.00 | 55,100.00 | 52,993.12 | 239,654 |
| 2025-05-15 | 56,600.00 | 56,700.00 | 55,200.00 | 55,500.00 | 53,377.83 | 266,163 |
| 2025-05-14 | 56,100.00 | 57,000.00 | 55,800.00 | 56,600.00 | 54,435.77 | 366,182 |
| 2025-05-13 | 56,400.00 | 56,500.00 | 55,600.00 | 56,000.00 | 53,858.71 | 285,636 |
| 2025-05-12 | 55,000.00 | 57,100.00 | 54,300.00 | 56,100.00 | 53,954.89 | 717,558 |
| 2025-05-09 | 54,000.00 | 54,900.00 | 54,000.00 | 54,800.00 | 52,704.59 | 277,569 |
| 2025-05-08 | 52,900.00 | 54,400.00 | 52,600.00 | 54,100.00 | 52,031.36 | 301,379 |
| 2025-05-07 | 52,300.00 | 52,900.00 | 51,500.00 | 52,900.00 | 50,877.24 | 260,652 |
| 2025-05-02 | 52,900.00 | 53,300.00 | 52,300.00 | 52,400.00 | 50,396.36 | 212,687 |
| 2025-04-30 | 54,200.00 | 54,200.00 | 52,400.00 | 52,600.00 | 50,588.72 | 315,561 |
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.