LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea · Delayed Price · Currency is KRW 23,550
-700 (-2.89%)
At close: Aug 28, 2025
LS Marine Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23,300.00 | 23,400.00 | 22,500.00 | 22,750.00 | - | -3.40% | 186,819 |
| Aug 28, 2025 | 23,700.00 | 24,200.00 | 23,200.00 | 23,550.00 | - | -2.89% | 255,442 |
| Aug 27, 2025 | 24,650.00 | 24,650.00 | 23,900.00 | 24,250.00 | - | -0.41% | 113,066 |
| Aug 26, 2025 | 23,900.00 | 25,000.00 | 23,600.00 | 24,350.00 | - | 0.41% | 508,292 |
| Aug 25, 2025 | 24,500.00 | 24,950.00 | 24,150.00 | 24,250.00 | - | 0.83% | 134,787 |
| Aug 22, 2025 | 23,950.00 | 24,600.00 | 23,950.00 | 24,050.00 | - | -0.62% | 95,253 |
| Aug 21, 2025 | 24,050.00 | 24,450.00 | 23,850.00 | 24,200.00 | - | -0.21% | 88,576 |
| Aug 20, 2025 | 24,200.00 | 24,700.00 | 23,500.00 | 24,250.00 | - | -3.96% | 152,692 |
| Aug 19, 2025 | 26,200.00 | 26,500.00 | 25,150.00 | 25,250.00 | - | -4.54% | 143,035 |
| Aug 18, 2025 | 26,650.00 | 26,900.00 | 26,250.00 | 26,450.00 | - | -2.40% | 89,215 |
| Aug 14, 2025 | 27,000.00 | 27,400.00 | 26,700.00 | 27,100.00 | - | - | 51,533 |
| Aug 13, 2025 | 27,550.00 | 27,850.00 | 26,600.00 | 27,100.00 | - | 0.37% | 135,389 |
| Aug 12, 2025 | 27,300.00 | 28,000.00 | 26,750.00 | 27,000.00 | - | -1.28% | 131,557 |
| Aug 11, 2025 | 28,650.00 | 28,650.00 | 27,150.00 | 27,350.00 | - | -1.97% | 167,298 |
| Aug 8, 2025 | 27,750.00 | 28,250.00 | 27,300.00 | 27,900.00 | - | 0.54% | 168,184 |
| Aug 7, 2025 | 27,650.00 | 27,800.00 | 27,000.00 | 27,750.00 | - | 1.09% | 120,375 |
| Aug 6, 2025 | 27,350.00 | 27,900.00 | 26,450.00 | 27,450.00 | - | 2.04% | 206,188 |
| Aug 5, 2025 | 26,150.00 | 27,000.00 | 26,100.00 | 26,900.00 | - | 4.06% | 253,077 |
| Aug 4, 2025 | 24,700.00 | 25,950.00 | 24,700.00 | 25,850.00 | - | 3.19% | 108,512 |
| Aug 1, 2025 | 25,850.00 | 26,100.00 | 24,950.00 | 25,050.00 | - | -4.21% | 178,610 |
| Jul 31, 2025 | 26,800.00 | 26,850.00 | 25,850.00 | 26,150.00 | - | -1.88% | 287,447 |
| Jul 30, 2025 | 27,150.00 | 27,150.00 | 26,500.00 | 26,650.00 | - | -1.48% | 92,918 |
| Jul 29, 2025 | 26,950.00 | 27,450.00 | 26,200.00 | 27,050.00 | - | 0.74% | 96,652 |
| Jul 28, 2025 | 27,600.00 | 27,700.00 | 26,800.00 | 26,850.00 | - | -3.07% | 117,233 |
| Jul 25, 2025 | 27,700.00 | 27,850.00 | 27,300.00 | 27,700.00 | - | 0.36% | 79,652 |
| Jul 24, 2025 | 27,600.00 | 28,000.00 | 27,250.00 | 27,600.00 | - | -0.36% | 119,457 |
| Jul 23, 2025 | 28,300.00 | 28,750.00 | 27,350.00 | 27,700.00 | - | -1.60% | 111,782 |
| Jul 22, 2025 | 27,750.00 | 28,250.00 | 27,400.00 | 28,150.00 | - | 0.54% | 206,134 |
| Jul 21, 2025 | 28,100.00 | 28,150.00 | 27,100.00 | 28,000.00 | - | -0.18% | 230,737 |
| Jul 18, 2025 | 29,000.00 | 29,300.00 | 27,800.00 | 28,050.00 | - | -2.94% | 150,366 |
| Jul 17, 2025 | 30,450.00 | 30,550.00 | 28,875.00 | 28,900.00 | - | -0.69% | 307,403 |
| Jul 16, 2025 | 28,650.00 | 29,550.00 | 28,200.00 | 29,100.00 | - | 2.11% | 132,059 |
| Jul 15, 2025 | 28,000.00 | 28,950.00 | 27,950.00 | 28,500.00 | - | 1.97% | 176,638 |
| Jul 14, 2025 | 29,200.00 | 29,200.00 | 27,550.00 | 27,950.00 | - | -5.89% | 214,924 |
| Jul 11, 2025 | 30,150.00 | 30,150.00 | 29,300.00 | 29,700.00 | - | 0.51% | 93,336 |
| Jul 10, 2025 | 29,900.00 | 30,050.00 | 29,200.00 | 29,550.00 | - | -0.84% | 123,108 |
| Jul 9, 2025 | 30,150.00 | 30,150.00 | 29,250.00 | 29,800.00 | - | 1.02% | 145,472 |
| Jul 8, 2025 | 28,700.00 | 31,250.00 | 28,550.00 | 29,500.00 | - | 1.90% | 337,391 |
| Jul 7, 2025 | 28,650.00 | 29,550.00 | 28,350.00 | 28,950.00 | - | -1.36% | 207,974 |
| Jul 4, 2025 | 29,950.00 | 30,350.00 | 28,900.00 | 29,350.00 | - | -2.17% | 230,440 |
| Jul 3, 2025 | 32,300.00 | 32,300.00 | 30,000.00 | 30,000.00 | - | -7.55% | 399,281 |
| Jul 2, 2025 | 31,850.00 | 32,500.00 | 30,900.00 | 32,450.00 | - | 1.09% | 260,088 |
| Jul 1, 2025 | 32,750.00 | 33,800.00 | 31,700.00 | 32,100.00 | - | 2.07% | 552,649 |
| Jun 30, 2025 | 30,950.00 | 32,000.00 | 30,700.00 | 31,450.00 | - | -0.32% | 337,654 |
| Jun 27, 2025 | 30,300.00 | 32,950.00 | 29,250.00 | 31,550.00 | - | -3.52% | 988,566 |
| Jun 26, 2025 | 32,350.00 | 34,300.00 | 31,050.00 | 32,700.00 | - | 1.55% | 868,568 |
| Jun 25, 2025 | 34,750.00 | 36,500.00 | 31,300.00 | 32,200.00 | - | -0.46% | 1,024,118 |
| Jun 24, 2025 | 33,100.00 | 33,300.00 | 31,800.00 | 32,350.00 | - | -0.31% | 439,360 |
| Jun 23, 2025 | 29,900.00 | 33,400.00 | 29,700.00 | 32,450.00 | - | 5.36% | 971,755 |
| Jun 20, 2025 | 31,800.00 | 34,950.00 | 30,050.00 | 30,800.00 | - | 0.98% | 2,033,021 |