LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea · Delayed Price · Currency is KRW 30,450
+1,550 (5.36%)
At close: Nov 3, 2025
LS Marine Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 28,700.00 | 29,200.00 | 26,800.00 | 27,100.00 | 27,100.00 | -2.34% | 567,599 |
| Nov 5, 2025 | 28,400.00 | 29,000.00 | 26,550.00 | 27,750.00 | 27,750.00 | -5.29% | 987,176 |
| Nov 4, 2025 | 31,100.00 | 31,800.00 | 29,300.00 | 29,300.00 | 29,300.00 | -3.78% | 1,060,690 |
| Nov 3, 2025 | 29,550.00 | 30,700.00 | 29,200.00 | 30,450.00 | 30,450.00 | 5.36% | 1,355,661 |
| Oct 31, 2025 | 28,450.00 | 29,700.00 | 27,700.00 | 28,900.00 | 28,900.00 | 1.58% | 1,072,340 |
| Oct 30, 2025 | 28,500.00 | 29,400.00 | 27,150.00 | 28,450.00 | 28,450.00 | 2.15% | 1,219,042 |
| Oct 29, 2025 | 28,250.00 | 28,250.00 | 26,900.00 | 27,850.00 | 27,850.00 | -1.24% | 1,079,317 |
| Oct 28, 2025 | 24,900.00 | 28,250.00 | 24,900.00 | 28,200.00 | 28,200.00 | 13.71% | 3,276,648 |
| Oct 27, 2025 | 25,450.00 | 25,500.00 | 24,450.00 | 24,800.00 | 24,800.00 | -1.78% | 675,161 |
| Oct 24, 2025 | 25,300.00 | 25,450.00 | 24,700.00 | 25,250.00 | 25,250.00 | 0.80% | 668,646 |
| Oct 23, 2025 | 23,500.00 | 25,700.00 | 23,000.00 | 25,050.00 | 25,050.00 | 6.14% | 1,221,450 |
| Oct 22, 2025 | 23,450.00 | 23,800.00 | 22,950.00 | 23,600.00 | 23,600.00 | 0.64% | 254,645 |
| Oct 21, 2025 | 24,250.00 | 24,250.00 | 23,050.00 | 23,450.00 | 23,450.00 | -2.29% | 353,447 |
| Oct 20, 2025 | 23,650.00 | 24,100.00 | 23,500.00 | 24,000.00 | 24,000.00 | 1.27% | 172,725 |
| Oct 17, 2025 | 24,300.00 | 24,350.00 | 23,600.00 | 23,700.00 | 23,700.00 | -2.87% | 233,771 |
| Oct 16, 2025 | 24,850.00 | 24,900.00 | 24,250.00 | 24,400.00 | 24,400.00 | -1.21% | 255,583 |
| Oct 15, 2025 | 24,050.00 | 24,700.00 | 24,000.00 | 24,700.00 | 24,700.00 | 4.22% | 253,625 |
| Oct 14, 2025 | 25,150.00 | 25,500.00 | 23,400.00 | 23,700.00 | 23,700.00 | -4.82% | 440,623 |
| Oct 13, 2025 | 24,400.00 | 25,150.00 | 24,150.00 | 24,900.00 | 24,900.00 | -1.39% | 394,655 |
| Oct 10, 2025 | 24,650.00 | 25,400.00 | 24,300.00 | 25,250.00 | 25,250.00 | 3.06% | 507,967 |
| Oct 2, 2025 | 23,300.00 | 24,700.00 | 22,750.00 | 24,500.00 | 24,500.00 | 8.89% | 631,542 |
| Oct 1, 2025 | 22,600.00 | 22,850.00 | 22,250.00 | 22,500.00 | 22,500.00 | 0.90% | 133,085 |
| Sep 30, 2025 | 22,250.00 | 22,350.00 | 21,900.00 | 22,300.00 | 22,300.00 | 0.22% | 100,387 |
| Sep 29, 2025 | 21,950.00 | 22,250.00 | 21,700.00 | 22,250.00 | 22,250.00 | 1.37% | 163,958 |
| Sep 26, 2025 | 22,650.00 | 22,750.00 | 21,650.00 | 21,950.00 | 21,950.00 | -3.30% | 289,693 |
| Sep 25, 2025 | 23,650.00 | 23,700.00 | 22,650.00 | 22,700.00 | 22,700.00 | -4.02% | 342,513 |
| Sep 24, 2025 | 24,500.00 | 24,500.00 | 23,400.00 | 23,650.00 | 23,650.00 | -2.67% | 272,172 |
| Sep 23, 2025 | 24,950.00 | 25,250.00 | 24,300.00 | 24,300.00 | 24,300.00 | -1.82% | 279,359 |
| Sep 22, 2025 | 24,250.00 | 25,400.00 | 24,250.00 | 24,750.00 | 24,750.00 | 2.27% | 424,008 |
| Sep 19, 2025 | 24,850.00 | 24,850.00 | 24,200.00 | 24,200.00 | 24,200.00 | -1.43% | 210,023 |
| Sep 18, 2025 | 24,100.00 | 25,150.00 | 24,100.00 | 24,550.00 | 24,550.00 | 2.72% | 351,825 |
| Sep 17, 2025 | 25,050.00 | 25,050.00 | 23,550.00 | 23,900.00 | 23,900.00 | -3.63% | 364,085 |
| Sep 16, 2025 | 24,900.00 | 25,350.00 | 24,200.00 | 24,800.00 | 24,800.00 | -0.60% | 487,779 |
| Sep 15, 2025 | 23,700.00 | 24,950.00 | 23,650.00 | 24,950.00 | 24,950.00 | 4.61% | 448,995 |
| Sep 12, 2025 | 24,550.00 | 24,600.00 | 23,550.00 | 23,850.00 | 23,850.00 | -1.65% | 322,218 |
| Sep 11, 2025 | 23,600.00 | 24,350.00 | 23,400.00 | 24,250.00 | 24,250.00 | 3.85% | 457,294 |
| Sep 10, 2025 | 23,350.00 | 23,450.00 | 22,650.00 | 23,350.00 | 23,350.00 | 0.21% | 376,245 |
| Sep 9, 2025 | 23,200.00 | 23,950.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.87% | 218,261 |
| Sep 8, 2025 | 23,600.00 | 24,050.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.07% | 233,441 |
| Sep 5, 2025 | 23,100.00 | 24,050.00 | 22,900.00 | 23,350.00 | 23,350.00 | 1.74% | 275,561 |
| Sep 4, 2025 | 22,900.00 | 23,250.00 | 22,600.00 | 22,950.00 | 22,950.00 | 1.10% | 170,801 |
| Sep 3, 2025 | 23,100.00 | 23,550.00 | 22,500.00 | 22,700.00 | 22,700.00 | -1.73% | 276,755 |
| Sep 2, 2025 | 23,600.00 | 24,200.00 | 23,000.00 | 23,100.00 | 23,100.00 | -2.12% | 216,267 |
| Sep 1, 2025 | 22,750.00 | 24,600.00 | 22,650.00 | 23,600.00 | 23,600.00 | 2.61% | 473,940 |
| Aug 29, 2025 | 23,300.00 | 23,400.00 | 22,500.00 | 23,000.00 | 23,000.00 | -2.34% | 287,932 |
| Aug 28, 2025 | 23,700.00 | 24,200.00 | 23,200.00 | 23,550.00 | 23,550.00 | -2.89% | 246,779 |
| Aug 27, 2025 | 24,650.00 | 24,650.00 | 23,900.00 | 24,250.00 | 24,250.00 | -0.41% | 113,066 |
| Aug 26, 2025 | 23,900.00 | 25,000.00 | 23,600.00 | 24,350.00 | 24,350.00 | 0.41% | 508,292 |
| Aug 25, 2025 | 24,500.00 | 24,950.00 | 24,150.00 | 24,250.00 | 24,250.00 | 0.83% | 134,787 |
| Aug 22, 2025 | 23,950.00 | 24,600.00 | 23,950.00 | 24,050.00 | 24,050.00 | -0.62% | 95,253 |