LG Innotek Co., Ltd. - 011070.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	169,800	168,000	168,000	169,800	166,700	126,897
September 05, 2025	171,600	170,500	170,500	172,200	169,100	121,219
September 04, 2025	172,900	172,500	172,500	173,800	170,300	175,625
September 03, 2025	167,600	171,800	171,800	171,900	167,400	204,857
September 02, 2025	162,700	168,500	168,500	169,400	161,800	166,380
September 01, 2025	167,100	162,500	162,500	167,200	162,000	147,711
August 29, 2025	166,500	169,100	169,100	171,200	165,800	179,774
August 28, 2025	167,600	167,000	167,000	167,900	164,700	105,434
August 27, 2025	162,800	166,600	166,600	169,300	161,200	343,770
August 26, 2025	159,300	160,300	160,300	163,700	159,200	2.43M
August 25, 2025	160,000	158,700	158,700	163,800	158,100	179,505
August 22, 2025	158,900	158,700	158,700	161,100	158,000	83,941
August 21, 2025	159,500	158,400	158,400	161,600	158,100	140,675
August 20, 2025	159,900	159,400	159,400	163,500	157,600	166,747
August 19, 2025	164,200	162,400	162,400	165,000	161,600	92,810
August 18, 2025	166,400	164,400	164,400	166,500	162,800	134,976
August 14, 2025	170,000	166,900	166,900	170,000	166,300	138,342
August 13, 2025	165,100	169,400	169,400	170,900	161,700	276,386
August 12, 2025	164,600	162,900	162,900	167,000	162,600	158,530
August 11, 2025	161,400	164,900	164,900	170,100	161,400	501,509
August 08, 2025	157,000	159,400	159,400	160,200	155,900	208,098
August 07, 2025	161,000	157,700	157,700	161,200	156,900	176,971
August 06, 2025	156,000	156,800	156,800	158,800	155,300	98,043
August 05, 2025	154,500	156,700	156,700	158,300	154,200	136,718
August 04, 2025	152,600	153,000	153,000	154,100	150,700	109,366
August 01, 2025	156,600	152,600	152,600	158,800	152,500	194,545
July 31, 2025	160,600	156,500	156,500	160,700	155,000	165,302
July 30, 2025	155,700	159,200	159,200	161,000	155,200	280,408
July 29, 2025	154,100	155,500	155,500	156,300	151,650	117,427
July 28, 2025	153,700	154,700	154,700	157,500	152,800	130,163
July 25, 2025	154,800	153,300	153,300	154,800	151,800	102,333
July 24, 2025	152,000	155,500	155,500	156,200	148,500	242,900
July 23, 2025	153,100	154,000	154,000	154,400	150,700	140,816
July 22, 2025	156,300	151,900	151,900	158,500	151,300	230,818
July 21, 2025	154,800	154,200	154,200	155,400	152,700	99,934
July 18, 2025	154,700	154,600	154,600	156,900	152,900	111,708
July 17, 2025	155,100	154,300	154,300	155,200	151,100	133,540
July 16, 2025	155,400	154,000	154,000	156,300	153,700	108,896
July 15, 2025	154,600	155,700	155,700	156,700	153,800	122,424
July 14, 2025	156,000	155,500	155,500	157,700	154,200	132,656
July 11, 2025	157,900	157,300	157,300	158,000	155,700	148,293
July 10, 2025	154,600	157,900	157,900	164,400	153,300	752,770
July 09, 2025	148,200	148,600	148,600	148,800	146,800	142,217
July 08, 2025	149,900	148,000	148,000	152,200	147,400	150,418
July 07, 2025	152,500	150,200	150,200	152,600	150,100	99,443
July 04, 2025	158,800	152,400	152,400	158,800	151,700	124,653
July 03, 2025	154,000	156,200	156,200	156,600	152,400	145,188
July 02, 2025	151,300	152,900	152,900	153,100	148,500	153,007
July 01, 2025	148,900	150,300	150,300	153,800	148,600	182,077
June 30, 2025	149,200	147,400	147,400	151,400	147,100	102,450
June 27, 2025	151,100	147,800	147,800	151,100	147,000	151,294
June 26, 2025	154,800	152,000	152,000	156,000	150,600	152,914
June 25, 2025	155,000	153,700	153,700	155,500	151,700	154,094
June 24, 2025	150,000	151,700	151,700	155,000	150,000	238,286
June 23, 2025	147,100	146,000	146,000	147,400	143,500	151,240
June 20, 2025	148,500	149,700	149,700	149,800	147,200	130,392
June 19, 2025	153,700	148,000	148,000	154,000	147,300	250,691
June 18, 2025	142,600	153,400	153,400	156,800	142,200	453,432
June 17, 2025	144,100	143,800	143,800	147,900	141,700	158,405
June 16, 2025	145,100	143,400	143,400	145,100	140,100	159,448

LG Innotek Co., Ltd. (011070.KS) KSC