LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea · Delayed Price · Currency is KRW 26,300
-500 (-1.87%)
At close: Jul 20, 2026
LS Marine Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 26,500.00 | 28,000.00 | 25,600.00 | 26,300.00 | 26,300.00 | -1.87% | 114,760 |
| 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% | 92,309 |
| Jul 14, 2026 | 26,950.00 | 27,500.00 | 25,000.00 | 26,300.00 | 26,300.00 | -1.87% | 87,642 |
| 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% | 125,187 |
| Jun 23, 2026 | 27,800.00 | 28,700.00 | 25,100.00 | 25,100.00 | 25,100.00 | -10.20% | 317,333 |
| 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% | 168,281 |
| 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% | 170,084 |
| 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% | 149,680 |
| 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 |
| Jun 1, 2026 | 33,000.00 | 35,250.00 | 32,200.00 | 34,850.00 | 34,850.00 | 6.25% | 348,315 |
| May 29, 2026 | 33,750.00 | 33,800.00 | 31,400.00 | 32,800.00 | 32,800.00 | -1.50% | 262,756 |
| May 28, 2026 | 34,900.00 | 35,000.00 | 31,950.00 | 33,300.00 | 33,300.00 | -2.77% | 280,012 |
| May 27, 2026 | 36,500.00 | 36,500.00 | 33,950.00 | 34,250.00 | 34,250.00 | -6.55% | 271,478 |
| May 26, 2026 | 37,750.00 | 38,750.00 | 36,300.00 | 36,650.00 | 36,650.00 | -0.54% | 266,299 |
| May 22, 2026 | 37,350.00 | 39,200.00 | 36,000.00 | 36,850.00 | 36,850.00 | 8.38% | 557,382 |
| May 21, 2026 | 33,650.00 | 35,100.00 | 33,650.00 | 34,000.00 | 34,000.00 | 3.66% | 285,925 |
| May 20, 2026 | 34,300.00 | 34,700.00 | 32,200.00 | 32,800.00 | 32,800.00 | -5.07% | 205,874 |
| May 19, 2026 | 36,400.00 | 36,550.00 | 33,800.00 | 34,550.00 | 34,550.00 | -3.63% | 251,464 |
| May 18, 2026 | 35,050.00 | 36,450.00 | 33,200.00 | 35,850.00 | 35,850.00 | -0.28% | 321,073 |
| May 15, 2026 | 38,950.00 | 39,500.00 | 35,100.00 | 35,950.00 | 35,950.00 | -7.82% | 431,456 |
| May 14, 2026 | 40,000.00 | 40,700.00 | 38,300.00 | 39,000.00 | 39,000.00 | -0.13% | 276,604 |
| May 13, 2026 | 39,550.00 | 39,950.00 | 38,650.00 | 39,050.00 | 39,050.00 | -3.70% | 284,536 |
| May 12, 2026 | 43,200.00 | 43,450.00 | 39,000.00 | 40,550.00 | 40,550.00 | -7.42% | 729,231 |
| May 11, 2026 | 47,300.00 | 47,350.00 | 43,400.00 | 43,800.00 | 43,800.00 | -5.50% | 530,823 |
| May 8, 2026 | 45,950.00 | 48,000.00 | 43,700.00 | 46,350.00 | 46,350.00 | -1.59% | 509,849 |
| May 7, 2026 | 49,500.00 | 49,600.00 | 45,000.00 | 47,100.00 | 47,100.00 | -5.99% | 766,447 |