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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	248,500	253,500	253,500	256,000	246,500	365,008
November 06, 2025	243,500	256,000	256,000	257,000	242,000	465,154
November 05, 2025	237,000	234,500	234,500	239,000	223,000	212,016
November 04, 2025	241,000	237,000	237,000	242,500	235,500	192,310
November 03, 2025	244,000	237,000	237,000	248,000	235,000	220,004
October 31, 2025	231,500	241,000	241,000	248,500	231,000	412,408
October 30, 2025	230,000	228,500	228,500	233,000	224,500	192,707
October 29, 2025	229,000	231,000	231,000	231,500	224,000	155,713
October 28, 2025	222,000	224,500	224,500	224,500	217,000	191,757
October 27, 2025	218,000	220,500	220,500	222,500	216,500	153,029
October 24, 2025	214,000	217,000	217,000	220,000	214,000	103,302
October 23, 2025	213,500	216,000	216,000	219,500	211,000	166,531
October 22, 2025	222,500	219,000	219,000	222,500	214,500	176,033
October 21, 2025	224,500	222,500	222,500	230,500	221,000	303,814
October 20, 2025	211,500	215,000	215,000	216,500	207,000	197,302
October 17, 2025	196,600	209,500	209,500	213,000	196,500	306,582
October 16, 2025	196,000	198,000	198,000	199,000	193,000	165,734
October 15, 2025	186,900	196,200	196,200	196,400	186,100	300,501
October 14, 2025	187,500	183,600	183,600	190,200	182,600	196,857
October 13, 2025	189,000	187,200	187,200	189,000	183,700	156,670
October 10, 2025	189,900	191,800	191,800	193,600	189,300	218,720
October 02, 2025	191,300	188,500	188,500	194,800	188,500	220,827
October 01, 2025	188,000	188,500	188,500	189,500	186,200	89,799
September 30, 2025	191,200	187,800	187,800	191,300	186,000	164,438
September 29, 2025	190,700	190,600	190,600	192,100	188,700	101,124
September 26, 2025	200,000	189,300	189,300	200,000	188,100	201,518
September 25, 2025	195,900	197,500	197,500	198,500	193,700	202,590
September 24, 2025	193,900	196,900	196,900	196,900	191,300	195,651
September 23, 2025	199,000	197,100	197,100	199,300	193,600	356,553
September 22, 2025	184,100	193,100	193,100	195,500	183,900	707,702
September 19, 2025	176,700	176,500	176,500	177,500	174,900	186,792
September 18, 2025	176,500	176,700	176,700	177,300	173,200	183,651
September 17, 2025	176,800	173,900	173,900	176,800	173,500	199,918
September 16, 2025	167,900	179,900	179,900	179,900	167,800	505,976
September 15, 2025	167,500	167,900	167,900	168,400	166,100	134,141
September 12, 2025	164,600	167,800	167,800	168,200	162,800	270,132
September 11, 2025	161,100	164,000	164,000	164,500	160,800	418,308
September 10, 2025	168,500	160,800	160,800	168,500	159,800	594,885
September 09, 2025	168,500	169,400	169,400	169,700	167,300	105,605
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

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