LG CNS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 54,800.00 | 55,400.00 | 54,000.00 | 54,300.00 | 52,223.71 | 477,121 |
| 2025-04-28 | 53,000.00 | 55,300.00 | 52,900.00 | 54,700.00 | 52,608.42 | 1,030,694 |
| 2025-04-25 | 52,700.00 | 53,100.00 | 52,400.00 | 52,700.00 | 50,684.89 | 139,114 |
| 2025-04-24 | 52,500.00 | 53,000.00 | 52,200.00 | 52,700.00 | 50,684.89 | 211,607 |
| 2025-04-23 | 52,400.00 | 52,800.00 | 51,500.00 | 52,600.00 | 50,588.72 | 222,403 |
| 2025-04-22 | 51,800.00 | 52,300.00 | 51,800.00 | 52,200.00 | 50,204.01 | 141,863 |
| 2025-04-21 | 52,000.00 | 52,400.00 | 51,800.00 | 52,200.00 | 50,204.01 | 210,245 |
| 2025-04-18 | 51,000.00 | 52,100.00 | 50,550.00 | 52,000.00 | 50,011.66 | 254,235 |
| 2025-04-17 | 50,800.00 | 51,300.00 | 50,700.00 | 50,900.00 | 48,953.72 | 152,118 |
| 2025-04-16 | 50,700.00 | 51,500.00 | 50,500.00 | 50,900.00 | 48,953.72 | 279,435 |
| 2025-04-15 | 49,500.00 | 50,700.00 | 49,000.00 | 50,700.00 | 48,761.37 | 267,055 |
| 2025-04-14 | 48,900.00 | 49,650.00 | 48,600.00 | 49,400.00 | 47,511.08 | 239,579 |
| 2025-04-11 | 47,950.00 | 49,250.00 | 47,825.00 | 48,800.00 | 46,934.02 | 250,572 |
| 2025-04-10 | 49,300.00 | 49,500.00 | 48,100.00 | 48,350.00 | 46,501.22 | 215,583 |
| 2025-04-09 | 48,000.00 | 48,650.00 | 47,000.00 | 47,450.00 | 45,635.64 | 231,484 |
| 2025-04-08 | 49,200.00 | 50,200.00 | 48,350.00 | 48,400.00 | 46,549.31 | 229,463 |
| 2025-04-07 | 48,850.00 | 49,450.00 | 48,350.00 | 48,350.00 | 46,501.22 | 322,021 |
| 2025-04-04 | 48,300.00 | 50,100.00 | 47,900.00 | 50,000.00 | 48,088.13 | 223,526 |
| 2025-04-03 | 47,400.00 | 49,450.00 | 47,400.00 | 48,850.00 | 46,982.11 | 233,579 |
| 2025-04-02 | 49,100.00 | 49,200.00 | 47,850.00 | 48,300.00 | 46,453.14 | 257,418 |
| 2025-04-01 | 49,300.00 | 49,850.00 | 48,850.00 | 48,900.00 | 47,030.19 | 213,936 |
| 2025-03-31 | 48,750.00 | 49,750.00 | 48,750.00 | 49,000.00 | 47,126.37 | 220,463 |
| 2025-03-28 | 51,100.00 | 51,500.00 | 49,800.00 | 49,800.00 | 47,895.78 | 309,677 |
| 2025-03-27 | 51,500.00 | 51,900.00 | 51,100.00 | 51,100.00 | 49,146.07 | 178,120 |
| 2025-03-26 | 51,700.00 | 52,600.00 | 51,100.00 | 52,000.00 | 50,011.66 | 281,388 |
| 2025-03-25 | 51,900.00 | 52,200.00 | 51,600.00 | 51,600.00 | 49,626.95 | 209,816 |
| 2025-03-24 | 51,800.00 | 52,400.00 | 51,600.00 | 52,000.00 | 50,011.66 | 191,469 |
| 2025-03-21 | 52,300.00 | 52,900.00 | 52,100.00 | 52,200.00 | 50,204.01 | 265,520 |
| 2025-03-20 | 53,300.00 | 53,300.00 | 52,300.00 | 52,400.00 | 50,396.36 | 386,265 |
| 2025-03-19 | 52,000.00 | 53,400.00 | 51,800.00 | 52,800.00 | 50,781.07 | 851,039 |
| 2025-03-18 | 51,600.00 | 52,400.00 | 51,400.00 | 51,700.00 | 49,723.13 | 346,065 |
| 2025-03-17 | 51,700.00 | 52,300.00 | 51,200.00 | 51,200.00 | 49,242.25 | 380,336 |
| 2025-03-14 | 51,700.00 | 52,600.00 | 51,300.00 | 51,700.00 | 49,723.13 | 320,626 |
| 2025-03-13 | 52,600.00 | 52,700.00 | 51,000.00 | 51,700.00 | 49,723.13 | 462,240 |
| 2025-03-12 | 51,200.00 | 52,900.00 | 51,000.00 | 52,200.00 | 50,204.01 | 982,245 |
| 2025-03-11 | 48,950.00 | 51,500.00 | 48,800.00 | 50,700.00 | 48,761.37 | 526,969 |
| 2025-03-10 | 51,000.00 | 51,100.00 | 49,800.00 | 50,500.00 | 48,569.01 | 441,922 |
| 2025-03-07 | 50,300.00 | 51,700.00 | 50,300.00 | 51,200.00 | 49,242.25 | 865,391 |
| 2025-03-06 | 47,700.00 | 51,300.00 | 47,400.00 | 51,000.00 | 49,049.90 | 2,214,248 |
| 2025-03-05 | 47,000.00 | 47,800.00 | 46,500.00 | 47,400.00 | 45,587.55 | 672,430 |
| 2025-03-04 | 47,850.00 | 47,900.00 | 46,550.00 | 46,550.00 | 44,770.05 | 743,054 |
| 2025-02-28 | 49,300.00 | 49,400.00 | 48,350.00 | 48,350.00 | 46,501.22 | 719,821 |
| 2025-02-27 | 50,200.00 | 50,200.00 | 49,400.00 | 49,950.00 | 48,040.04 | 584,305 |
| 2025-02-26 | 50,400.00 | 50,700.00 | 49,950.00 | 50,100.00 | 48,184.31 | 387,046 |
| 2025-02-25 | 50,200.00 | 51,100.00 | 49,750.00 | 50,700.00 | 48,761.37 | 622,991 |
| 2025-02-24 | 50,900.00 | 51,400.00 | 50,100.00 | 50,300.00 | 48,376.66 | 666,499 |
| 2025-02-21 | 51,500.00 | 52,200.00 | 51,200.00 | 51,700.00 | 49,723.13 | 526,764 |
| 2025-02-20 | 52,200.00 | 52,700.00 | 51,200.00 | 51,300.00 | 49,338.42 | 735,273 |
| 2025-02-19 | 52,800.00 | 53,200.00 | 52,200.00 | 52,300.00 | 50,300.19 | 803,215 |
| 2025-02-18 | 53,300.00 | 53,600.00 | 52,000.00 | 52,100.00 | 50,107.83 | 1,021,817 |
| 2025-02-17 | 54,600.00 | 54,600.00 | 53,100.00 | 53,200.00 | 51,165.77 | 965,351 |
| 2025-02-14 | 55,400.00 | 55,500.00 | 54,300.00 | 54,500.00 | 52,416.07 | 929,423 |
| 2025-02-13 | 55,200.00 | 56,800.00 | 54,700.00 | 55,700.00 | 53,570.18 | 1,574,873 |
| 2025-02-12 | 54,200.00 | 55,700.00 | 53,800.00 | 54,300.00 | 52,223.71 | 987,535 |
| 2025-02-11 | 56,100.00 | 56,300.00 | 54,200.00 | 54,400.00 | 52,319.89 | 1,517,341 |
| 2025-02-10 | 56,400.00 | 57,700.00 | 55,700.00 | 55,700.00 | 53,570.18 | 1,547,194 |
| 2025-02-07 | 57,700.00 | 58,300.00 | 56,200.00 | 57,200.00 | 55,012.82 | 2,240,564 |
| 2025-02-06 | 56,400.00 | 58,000.00 | 55,000.00 | 57,700.00 | 55,493.71 | 4,504,009 |
| 2025-02-05 | 60,500.00 | 61,900.00 | 54,900.00 | 55,800.00 | 53,666.36 | 11,928,487 |
← NewerPage 7 of 7 · 419 trading days
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.