LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea · Delayed Price · Currency is KRW 34,250
-2,400 (-6.55%)
At close: May 27, 2026
LS Marine Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 51,000.00 | 51,600.00 | 47,800.00 | 50,100.00 | 50,100.00 | 1.11% | 1,243,580 |
| May 4, 2026 | 41,300.00 | 49,550.00 | 40,500.00 | 49,550.00 | 49,550.00 | 29.88% | 3,068,829 |
| Apr 30, 2026 | 37,850.00 | 39,350.00 | 36,700.00 | 38,150.00 | 38,150.00 | 0.93% | 643,335 |
| Apr 29, 2026 | 35,000.00 | 39,300.00 | 34,650.00 | 37,800.00 | 37,800.00 | 7.08% | 1,207,002 |
| Apr 28, 2026 | 36,300.00 | 36,850.00 | 35,000.00 | 35,300.00 | 35,300.00 | -9.83% | 855,223 |
| Apr 27, 2026 | 38,950.00 | 39,650.00 | 37,500.00 | 39,150.00 | 39,150.00 | 3.30% | 685,692 |
| Apr 24, 2026 | 37,050.00 | 38,250.00 | 36,250.00 | 37,900.00 | 37,900.00 | - | 549,708 |
| Apr 23, 2026 | 40,000.00 | 40,450.00 | 35,650.00 | 37,900.00 | 37,900.00 | 12.30% | 1,692,899 |
| Apr 22, 2026 | 33,800.00 | 34,650.00 | 32,800.00 | 33,750.00 | 33,750.00 | -0.88% | 382,526 |
| Apr 21, 2026 | 34,350.00 | 34,450.00 | 32,900.00 | 34,050.00 | 34,050.00 | 6.24% | 493,144 |
| Apr 20, 2026 | 32,150.00 | 33,250.00 | 31,600.00 | 32,050.00 | 32,050.00 | -0.93% | 214,705 |
| Apr 17, 2026 | 31,800.00 | 32,550.00 | 31,200.00 | 32,350.00 | 32,350.00 | 0.15% | 205,106 |
| Apr 16, 2026 | 32,500.00 | 32,600.00 | 31,350.00 | 32,300.00 | 32,300.00 | 2.05% | 293,835 |
| Apr 15, 2026 | 29,750.00 | 32,650.00 | 29,700.00 | 31,650.00 | 31,650.00 | 8.21% | 586,158 |
| Apr 14, 2026 | 29,550.00 | 29,600.00 | 29,050.00 | 29,250.00 | 29,250.00 | 1.56% | 135,234 |
| Apr 13, 2026 | 29,300.00 | 29,300.00 | 28,650.00 | 28,800.00 | 28,800.00 | -2.54% | 134,340 |
| Apr 10, 2026 | 29,650.00 | 30,250.00 | 29,200.00 | 29,550.00 | 29,550.00 | 1.03% | 128,397 |
| Apr 9, 2026 | 29,700.00 | 29,950.00 | 29,100.00 | 29,250.00 | 29,250.00 | -2.82% | 114,326 |
| Apr 8, 2026 | 30,400.00 | 30,650.00 | 29,650.00 | 30,100.00 | 30,100.00 | 3.97% | 318,424 |
| Apr 7, 2026 | 30,200.00 | 30,200.00 | 28,500.00 | 28,950.00 | 28,950.00 | -2.36% | 169,559 |
| Apr 6, 2026 | 30,200.00 | 30,600.00 | 29,550.00 | 29,650.00 | 29,650.00 | -1.17% | 156,600 |
| Apr 3, 2026 | 29,600.00 | 32,550.00 | 29,400.00 | 30,000.00 | 30,000.00 | 2.74% | 551,398 |
| Apr 2, 2026 | 30,700.00 | 31,100.00 | 28,600.00 | 29,200.00 | 29,200.00 | -3.95% | 252,277 |
| Apr 1, 2026 | 30,300.00 | 30,600.00 | 30,000.00 | 30,400.00 | 30,400.00 | 4.47% | 162,082 |
| Mar 31, 2026 | 29,450.00 | 30,550.00 | 28,050.00 | 29,100.00 | 29,100.00 | 1.04% | 329,960 |
| Mar 30, 2026 | 27,800.00 | 29,350.00 | 27,300.00 | 28,800.00 | 28,800.00 | 1.41% | 148,787 |
| Mar 27, 2026 | 28,300.00 | 28,700.00 | 27,600.00 | 28,400.00 | 28,400.00 | -1.56% | 123,613 |
| Mar 26, 2026 | 30,000.00 | 30,150.00 | 28,650.00 | 28,850.00 | 28,850.00 | -3.83% | 155,137 |
| Mar 25, 2026 | 30,000.00 | 30,600.00 | 29,850.00 | 30,000.00 | 30,000.00 | -0.66% | 156,422 |
| Mar 24, 2026 | 30,850.00 | 30,900.00 | 28,500.00 | 30,200.00 | 30,200.00 | 2.03% | 224,219 |
| Mar 23, 2026 | 30,800.00 | 30,950.00 | 29,250.00 | 29,600.00 | 29,600.00 | -6.33% | 353,794 |
| Mar 20, 2026 | 33,300.00 | 34,350.00 | 31,550.00 | 31,600.00 | 31,600.00 | 0.80% | 667,771 |
| Mar 19, 2026 | 30,200.00 | 32,750.00 | 29,750.00 | 31,350.00 | 31,350.00 | 1.29% | 400,587 |
| Mar 18, 2026 | 31,200.00 | 31,650.00 | 30,600.00 | 30,950.00 | 30,950.00 | 0.32% | 199,418 |
| Mar 17, 2026 | 31,900.00 | 32,550.00 | 30,700.00 | 30,850.00 | 30,850.00 | -2.22% | 201,272 |