LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea · Delayed Price · Currency is KRW 34,100
+1,800 (5.57%)
At close: Aug 13, 2026
LS Marine Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 32,100.00 | 32,700.00 | 31,450.00 | 32,300.00 | 32,300.00 | 1.41% | 101,308 |
| Aug 11, 2026 | 31,300.00 | 32,500.00 | 30,950.00 | 31,850.00 | 31,850.00 | 0.47% | 82,892 |
| Aug 10, 2026 | 31,050.00 | 31,800.00 | 30,900.00 | 31,700.00 | 31,700.00 | 3.09% | 99,610 |
| Aug 7, 2026 | 31,200.00 | 31,800.00 | 29,550.00 | 30,750.00 | 30,750.00 | -1.13% | 92,928 |
| Aug 6, 2026 | 31,150.00 | 31,900.00 | 30,100.00 | 31,100.00 | 31,100.00 | -0.96% | 99,604 |
| Aug 5, 2026 | 30,500.00 | 32,050.00 | 29,850.00 | 31,400.00 | 31,400.00 | 6.62% | 210,358 |
| Aug 4, 2026 | 27,400.00 | 29,600.00 | 27,400.00 | 29,450.00 | 29,450.00 | 9.28% | 152,845 |
| Aug 3, 2026 | 25,850.00 | 28,050.00 | 25,150.00 | 26,950.00 | 26,950.00 | 2.28% | 108,315 |
| Jul 31, 2026 | 25,000.00 | 26,500.00 | 24,700.00 | 26,350.00 | 26,350.00 | 11.65% | 114,236 |
| Jul 30, 2026 | 22,650.00 | 25,550.00 | 22,650.00 | 23,600.00 | 23,600.00 | -3.67% | 122,850 |
| Jul 29, 2026 | 27,600.00 | 27,900.00 | 23,500.00 | 24,500.00 | 24,500.00 | -11.23% | 194,725 |
| Jul 28, 2026 | 29,000.00 | 29,500.00 | 26,850.00 | 27,600.00 | 27,600.00 | -8.00% | 120,640 |
| Jul 27, 2026 | 31,200.00 | 31,500.00 | 29,100.00 | 30,000.00 | 30,000.00 | -2.12% | 94,856 |
| Jul 24, 2026 | 30,300.00 | 31,350.00 | 29,950.00 | 30,650.00 | 30,650.00 | -1.13% | 185,383 |
| Jul 23, 2026 | 29,500.00 | 31,400.00 | 29,150.00 | 31,000.00 | 31,000.00 | 7.45% | 197,578 |
| Jul 22, 2026 | 28,150.00 | 30,200.00 | 27,650.00 | 28,850.00 | 28,850.00 | 4.72% | 173,089 |
| Jul 21, 2026 | 26,000.00 | 27,900.00 | 25,700.00 | 27,550.00 | 27,550.00 | 4.75% | 117,506 |
| Jul 20, 2026 | 26,500.00 | 28,000.00 | 25,600.00 | 26,300.00 | 26,300.00 | -1.87% | 114,764 |
| Jul 16, 2026 | 27,200.00 | 27,650.00 | 26,000.00 | 26,800.00 | 26,800.00 | -2.90% | 73,057 |
| Jul 15, 2026 | 26,750.00 | 27,850.00 | 26,650.00 | 27,600.00 | 27,600.00 | 4.94% | 92,311 |
| Jul 14, 2026 | 26,950.00 | 27,500.00 | 25,000.00 | 26,300.00 | 26,300.00 | -1.87% | 88,038 |
| Jul 13, 2026 | 29,500.00 | 29,950.00 | 26,400.00 | 26,800.00 | 26,800.00 | -7.59% | 138,748 |
| Jul 10, 2026 | 27,250.00 | 30,450.00 | 27,250.00 | 29,000.00 | 29,000.00 | 7.61% | 281,001 |
| Jul 9, 2026 | 23,600.00 | 27,450.00 | 23,350.00 | 26,950.00 | 26,950.00 | 14.44% | 303,870 |
| Jul 8, 2026 | 25,000.00 | 26,000.00 | 23,050.00 | 23,550.00 | 23,550.00 | -10.63% | 153,521 |
| Jul 7, 2026 | 26,050.00 | 26,700.00 | 25,350.00 | 26,350.00 | 26,350.00 | -0.75% | 117,626 |
| Jul 6, 2026 | 27,200.00 | 28,000.00 | 25,750.00 | 26,550.00 | 26,550.00 | -2.75% | 100,179 |
| Jul 3, 2026 | 28,850.00 | 28,950.00 | 25,900.00 | 27,300.00 | 27,300.00 | -3.87% | 191,620 |
| Jul 2, 2026 | 28,450.00 | 29,850.00 | 27,500.00 | 28,400.00 | 28,400.00 | -3.57% | 209,687 |
| Jul 1, 2026 | 27,200.00 | 29,650.00 | 27,100.00 | 29,450.00 | 29,450.00 | 8.47% | 276,784 |
| Jun 30, 2026 | 26,350.00 | 27,900.00 | 25,400.00 | 27,150.00 | 27,150.00 | 3.63% | 161,464 |
| Jun 29, 2026 | 22,800.00 | 26,500.00 | 22,800.00 | 26,200.00 | 26,200.00 | 13.67% | 202,592 |
| Jun 26, 2026 | 24,650.00 | 24,650.00 | 22,450.00 | 23,050.00 | 23,050.00 | -7.24% | 161,841 |
| Jun 25, 2026 | 25,550.00 | 26,150.00 | 24,650.00 | 24,850.00 | 24,850.00 | -2.17% | 111,750 |
| Jun 24, 2026 | 24,800.00 | 25,750.00 | 24,300.00 | 25,400.00 | 25,400.00 | 1.20% | 125,223 |
| Jun 23, 2026 | 27,800.00 | 28,700.00 | 25,100.00 | 25,100.00 | 25,100.00 | -10.20% | 317,353 |
| Jun 22, 2026 | 28,300.00 | 28,950.00 | 27,450.00 | 27,950.00 | 27,950.00 | -3.45% | 154,217 |
| Jun 19, 2026 | 29,800.00 | 31,300.00 | 28,100.00 | 28,950.00 | 28,950.00 | -2.53% | 192,355 |
| Jun 18, 2026 | 31,500.00 | 31,850.00 | 29,450.00 | 29,700.00 | 29,700.00 | -4.96% | 168,586 |
| Jun 17, 2026 | 31,700.00 | 32,700.00 | 31,050.00 | 31,250.00 | 31,250.00 | -1.11% | 275,956 |
| Jun 16, 2026 | 31,750.00 | 34,000.00 | 30,000.00 | 31,600.00 | 31,600.00 | 1.28% | 515,567 |
| Jun 15, 2026 | 31,950.00 | 33,100.00 | 30,700.00 | 31,200.00 | 31,200.00 | 2.97% | 505,809 |
| Jun 12, 2026 | 30,700.00 | 31,350.00 | 29,650.00 | 30,300.00 | 30,300.00 | 4.30% | 195,963 |
| Jun 11, 2026 | 28,250.00 | 29,150.00 | 27,550.00 | 29,050.00 | 29,050.00 | -0.68% | 170,116 |
| Jun 10, 2026 | 29,200.00 | 30,550.00 | 28,400.00 | 29,250.00 | 29,250.00 | 0.86% | 167,204 |
| Jun 9, 2026 | 28,100.00 | 29,400.00 | 27,500.00 | 29,000.00 | 29,000.00 | 4.13% | 153,747 |
| Jun 8, 2026 | 28,000.00 | 29,050.00 | 27,350.00 | 27,850.00 | 27,850.00 | -8.39% | 182,228 |
| Jun 5, 2026 | 31,000.00 | 31,450.00 | 29,700.00 | 30,400.00 | 30,400.00 | -4.40% | 149,690 |
| Jun 4, 2026 | 32,800.00 | 33,050.00 | 31,600.00 | 31,800.00 | 31,800.00 | -3.05% | 129,075 |
| Jun 2, 2026 | 34,850.00 | 34,850.00 | 31,600.00 | 32,800.00 | 32,800.00 | -5.88% | 252,859 |