LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea · Delayed Price · Currency is KRW 31,600
+250 (0.80%)
At close: Mar 20, 2026
LS Marine Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 33,300.00 | 34,350.00 | 31,550.00 | 31,600.00 | 31,600.00 | 0.80% | 667,771 |
| Mar 19, 2026 | 30,200.00 | 32,750.00 | 29,750.00 | 31,350.00 | 31,350.00 | 1.29% | 400,587 |
| Mar 18, 2026 | 31,200.00 | 31,650.00 | 30,600.00 | 30,950.00 | 30,950.00 | 0.32% | 199,416 |
| Mar 17, 2026 | 31,900.00 | 32,550.00 | 30,700.00 | 30,850.00 | 30,850.00 | -2.22% | 201,272 |
| Mar 16, 2026 | 32,600.00 | 33,250.00 | 31,000.00 | 31,550.00 | 31,550.00 | -4.39% | 354,583 |
| Mar 13, 2026 | 28,550.00 | 34,450.00 | 28,300.00 | 33,000.00 | 33,000.00 | 13.01% | 1,043,231 |
| Mar 12, 2026 | 27,850.00 | 29,500.00 | 27,750.00 | 29,200.00 | 29,200.00 | 3.73% | 226,800 |
| Mar 11, 2026 | 28,300.00 | 28,950.00 | 27,800.00 | 28,150.00 | 28,150.00 | 1.81% | 209,929 |
| Mar 10, 2026 | 28,100.00 | 28,100.00 | 26,900.00 | 27,650.00 | 27,650.00 | 4.14% | 168,377 |
| Mar 9, 2026 | 26,500.00 | 27,000.00 | 25,550.00 | 26,550.00 | 26,550.00 | -5.18% | 282,664 |
| Mar 6, 2026 | 27,000.00 | 28,500.00 | 26,600.00 | 28,000.00 | 28,000.00 | 1.82% | 289,240 |
| Mar 5, 2026 | 27,550.00 | 28,550.00 | 27,000.00 | 27,500.00 | 27,500.00 | 9.56% | 339,497 |
| Mar 4, 2026 | 29,200.00 | 29,900.00 | 24,850.00 | 25,100.00 | 25,100.00 | -19.42% | 552,050 |
| Mar 3, 2026 | 32,750.00 | 34,600.00 | 31,100.00 | 31,150.00 | 31,150.00 | -7.01% | 389,739 |
| Feb 27, 2026 | 32,400.00 | 34,200.00 | 32,150.00 | 33,500.00 | 33,500.00 | 2.45% | 310,366 |
| Feb 26, 2026 | 34,200.00 | 34,200.00 | 32,500.00 | 32,700.00 | 32,700.00 | -1.80% | 315,402 |
| Feb 25, 2026 | 35,250.00 | 35,450.00 | 33,100.00 | 33,300.00 | 33,300.00 | -0.89% | 377,326 |
| Feb 24, 2026 | 31,250.00 | 34,350.00 | 31,150.00 | 33,600.00 | 33,600.00 | 5.99% | 799,223 |
| Feb 23, 2026 | 31,100.00 | 32,100.00 | 30,600.00 | 31,700.00 | 31,700.00 | 3.59% | 432,522 |
| Feb 20, 2026 | 30,750.00 | 31,250.00 | 30,450.00 | 30,600.00 | 30,600.00 | -1.61% | 152,640 |
| Feb 19, 2026 | 29,400.00 | 32,150.00 | 28,600.00 | 31,100.00 | 31,100.00 | 7.80% | 589,033 |
| Feb 13, 2026 | 28,900.00 | 29,100.00 | 28,350.00 | 28,850.00 | 28,850.00 | -1.87% | 153,609 |
| Feb 12, 2026 | 29,500.00 | 29,700.00 | 28,900.00 | 29,400.00 | 29,400.00 | -0.17% | 171,385 |
| Feb 11, 2026 | 29,850.00 | 30,100.00 | 29,300.00 | 29,450.00 | 29,450.00 | 0.51% | 134,343 |
| Feb 10, 2026 | 29,600.00 | 29,800.00 | 29,000.00 | 29,300.00 | 29,300.00 | 1.21% | 139,917 |
| Feb 9, 2026 | 28,500.00 | 29,050.00 | 28,150.00 | 28,950.00 | 28,950.00 | 4.51% | 171,394 |
| Feb 6, 2026 | 28,400.00 | 28,500.00 | 27,100.00 | 27,700.00 | 27,700.00 | -4.15% | 280,072 |
| Feb 5, 2026 | 31,300.00 | 31,400.00 | 28,600.00 | 28,900.00 | 28,900.00 | -6.02% | 357,787 |
| Feb 4, 2026 | 29,950.00 | 30,875.00 | 29,800.00 | 30,750.00 | 30,750.00 | 1.32% | 271,970 |
| Feb 3, 2026 | 30,350.00 | 30,550.00 | 29,500.00 | 30,350.00 | 30,350.00 | 2.71% | 262,073 |
| Feb 2, 2026 | 30,800.00 | 31,950.00 | 29,400.00 | 29,550.00 | 29,550.00 | -8.51% | 418,123 |
| Jan 30, 2026 | 32,700.00 | 33,200.00 | 31,850.00 | 32,300.00 | 32,300.00 | 1.10% | 401,148 |
| Jan 29, 2026 | 31,550.00 | 32,200.00 | 29,750.00 | 31,950.00 | 31,950.00 | 2.08% | 479,399 |
| Jan 28, 2026 | 30,250.00 | 31,300.00 | 30,200.00 | 31,300.00 | 31,300.00 | 4.16% | 447,251 |
| Jan 27, 2026 | 29,300.00 | 30,250.00 | 29,100.00 | 30,050.00 | 30,050.00 | 1.01% | 317,466 |
| Jan 26, 2026 | 28,250.00 | 29,800.00 | 27,950.00 | 29,750.00 | 29,750.00 | 6.25% | 489,870 |
| Jan 23, 2026 | 27,150.00 | 28,100.00 | 27,050.00 | 28,000.00 | 28,000.00 | 2.56% | 224,991 |
| Jan 22, 2026 | 28,000.00 | 28,100.00 | 26,950.00 | 27,300.00 | 27,300.00 | -1.97% | 300,417 |
| Jan 21, 2026 | 28,550.00 | 28,850.00 | 27,700.00 | 27,850.00 | 27,850.00 | -5.43% | 331,831 |
| Jan 20, 2026 | 28,650.00 | 29,800.00 | 27,450.00 | 29,450.00 | 29,450.00 | 2.43% | 329,977 |
| Jan 19, 2026 | 28,650.00 | 28,850.00 | 28,350.00 | 28,750.00 | 28,750.00 | 0.17% | 139,473 |
| Jan 16, 2026 | 29,100.00 | 29,300.00 | 28,500.00 | 28,700.00 | 28,700.00 | -1.37% | 194,595 |
| Jan 15, 2026 | 29,350.00 | 29,400.00 | 28,700.00 | 29,100.00 | 29,100.00 | -0.85% | 182,147 |
| Jan 14, 2026 | 28,950.00 | 29,650.00 | 28,750.00 | 29,350.00 | 29,350.00 | 1.21% | 150,358 |
| Jan 13, 2026 | 29,050.00 | 29,150.00 | 28,575.00 | 29,000.00 | 29,000.00 | 0.87% | 126,476 |
| Jan 12, 2026 | 30,000.00 | 30,100.00 | 28,500.00 | 28,750.00 | 28,750.00 | -1.71% | 211,598 |
| Jan 9, 2026 | 28,550.00 | 29,350.00 | 28,450.00 | 29,250.00 | 29,250.00 | 2.09% | 151,193 |
| Jan 8, 2026 | 28,600.00 | 29,050.00 | 28,300.00 | 28,650.00 | 28,650.00 | -0.35% | 147,292 |
| Jan 7, 2026 | 29,750.00 | 29,750.00 | 28,550.00 | 28,750.00 | 28,750.00 | -3.04% | 228,635 |
| Jan 6, 2026 | 30,800.00 | 30,850.00 | 29,350.00 | 29,650.00 | 29,650.00 | - | 239,198 |