LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea · Delayed Price · Currency is KRW 25,850
+800 (3.19%)
At close: Aug 4, 2025, 3:30 PM KST
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 30,550.00 | 30,800.00 | 29,200.00 | 30,500.00 | - | 5.72% | 678,841 |
| Jun 18, 2025 | 27,900.00 | 29,350.00 | 27,400.00 | 28,850.00 | - | 1.94% | 419,550 |
| Jun 17, 2025 | 29,050.00 | 29,300.00 | 27,500.00 | 28,300.00 | - | -1.91% | 439,565 |
| Jun 16, 2025 | 28,250.00 | 29,900.00 | 27,900.00 | 28,850.00 | - | -0.35% | 502,596 |
| Jun 13, 2025 | 29,450.00 | 30,300.00 | 28,550.00 | 28,950.00 | - | -3.98% | 705,251 |
| Jun 12, 2025 | 32,600.00 | 34,600.00 | 29,650.00 | 30,150.00 | - | 2.73% | 2,049,996 |
| Jun 11, 2025 | 27,900.00 | 29,800.00 | 27,550.00 | 29,350.00 | - | 2.98% | 1,101,087 |
| Jun 10, 2025 | 29,000.00 | 31,850.00 | 27,400.00 | 28,500.00 | - | 9.83% | 2,548,416 |
| Jun 9, 2025 | 22,500.00 | 26,500.00 | 21,850.00 | 25,950.00 | - | 26.89% | 3,724,166 |
| Jun 5, 2025 | 20,550.00 | 20,650.00 | 20,000.00 | 20,450.00 | - | 1.74% | 193,356 |
| Jun 4, 2025 | 19,290.00 | 20,450.00 | 19,110.00 | 20,100.00 | - | 9.54% | 542,774 |
| Jun 2, 2025 | 17,990.00 | 18,400.00 | 17,880.00 | 18,350.00 | - | 2.80% | 183,175 |
| May 30, 2025 | 18,000.00 | 18,000.00 | 17,360.00 | 17,850.00 | - | -0.83% | 249,916 |
| May 29, 2025 | 17,810.00 | 18,340.00 | 17,810.00 | 18,000.00 | - | 1.41% | 190,170 |
| May 28, 2025 | 17,990.00 | 18,200.00 | 17,400.00 | 17,750.00 | - | -0.73% | 456,142 |
| May 27, 2025 | 17,400.00 | 18,390.00 | 17,060.00 | 17,880.00 | - | -7.93% | 1,343,513 |
| May 26, 2025 | 19,840.00 | 19,840.00 | 19,210.00 | 19,420.00 | - | -2.41% | 197,991 |
| May 23, 2025 | 20,400.00 | 20,400.00 | 19,460.00 | 19,900.00 | - | -1.97% | 243,094 |