LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea · Delayed Price · Currency is KRW 31,900
-2,000 (-5.90%)
At close: Oct 8, 2026
LS Marine Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 33,500.00 | 34,000.00 | 31,900.00 | 31,900.00 | 31,900.00 | -5.90% | 161,074 |
| Oct 7, 2026 | 35,150.00 | 35,150.00 | 33,400.00 | 33,900.00 | 33,900.00 | -3.00% | 206,500 |
| Oct 6, 2026 | 33,800.00 | 35,200.00 | 33,800.00 | 34,950.00 | 34,950.00 | 3.10% | 211,394 |
| Oct 2, 2026 | 33,000.00 | 34,300.00 | 32,250.00 | 33,900.00 | 33,900.00 | 3.67% | 184,128 |
| Oct 1, 2026 | 31,850.00 | 32,700.00 | 31,250.00 | 32,700.00 | 32,700.00 | 1.55% | 196,274 |
| Sep 30, 2026 | 32,500.00 | 33,150.00 | 31,550.00 | 32,200.00 | 32,200.00 | - | 147,964 |
| Sep 29, 2026 | 32,950.00 | 32,950.00 | 31,650.00 | 32,200.00 | 32,200.00 | -3.45% | 172,789 |
| Sep 28, 2026 | 33,450.00 | 33,600.00 | 32,550.00 | 33,350.00 | 33,350.00 | -0.89% | 127,576 |
| Sep 23, 2026 | 32,900.00 | 34,150.00 | 32,450.00 | 33,650.00 | 33,650.00 | 1.51% | 165,986 |
| Sep 22, 2026 | 33,150.00 | 33,550.00 | 32,700.00 | 33,150.00 | 33,150.00 | 1.69% | 108,893 |
| Sep 21, 2026 | 33,700.00 | 33,750.00 | 32,400.00 | 32,600.00 | 32,600.00 | -4.12% | 145,956 |
| Sep 18, 2026 | 32,950.00 | 36,200.00 | 32,950.00 | 34,000.00 | 34,000.00 | 6.42% | 481,634 |
| Sep 17, 2026 | 32,000.00 | 32,300.00 | 31,650.00 | 31,950.00 | 31,950.00 | -1.08% | 52,753 |
| Sep 16, 2026 | 33,250.00 | 33,300.00 | 31,750.00 | 32,300.00 | 32,300.00 | -0.46% | 123,194 |
| Sep 15, 2026 | 31,800.00 | 32,750.00 | 31,300.00 | 32,450.00 | 32,450.00 | 0.15% | 84,831 |
| Sep 14, 2026 | 31,750.00 | 32,700.00 | 31,050.00 | 32,400.00 | 32,400.00 | 0.31% | 84,103 |
| Sep 11, 2026 | 31,150.00 | 32,450.00 | 31,150.00 | 32,300.00 | 32,300.00 | -0.31% | 55,095 |
| Sep 10, 2026 | 31,600.00 | 32,400.00 | 30,500.00 | 32,400.00 | 32,400.00 | 2.86% | 101,937 |
| Sep 9, 2026 | 31,000.00 | 32,250.00 | 30,700.00 | 31,500.00 | 31,500.00 | 2.11% | 91,959 |
| Sep 8, 2026 | 31,300.00 | 31,650.00 | 30,450.00 | 30,850.00 | 30,850.00 | -1.28% | 46,314 |
| Sep 7, 2026 | 30,950.00 | 31,550.00 | 30,400.00 | 31,250.00 | 31,250.00 | 1.13% | 44,170 |
| Sep 4, 2026 | 30,100.00 | 30,900.00 | 29,950.00 | 30,900.00 | 30,900.00 | 4.04% | 46,627 |
| Sep 3, 2026 | 30,550.00 | 30,900.00 | 29,200.00 | 29,700.00 | 29,700.00 | -2.78% | 130,382 |
| Sep 2, 2026 | 31,050.00 | 31,150.00 | 30,300.00 | 30,550.00 | 30,550.00 | -4.08% | 60,327 |
| Sep 1, 2026 | 32,550.00 | 32,800.00 | 31,350.00 | 31,850.00 | 31,850.00 | -3.48% | 82,896 |
| Aug 31, 2026 | 32,750.00 | 33,150.00 | 31,950.00 | 33,000.00 | 33,000.00 | -2.37% | 82,269 |
| Aug 28, 2026 | 33,800.00 | 34,800.00 | 32,800.00 | 33,800.00 | 33,800.00 | -1.89% | 69,207 |
| Aug 27, 2026 | 33,450.00 | 34,450.00 | 33,250.00 | 34,450.00 | 34,450.00 | 3.92% | 116,569 |
| Aug 26, 2026 | 32,050.00 | 33,350.00 | 30,800.00 | 33,150.00 | 33,150.00 | 3.43% | 102,543 |
| Aug 25, 2026 | 30,350.00 | 32,050.00 | 29,000.00 | 32,050.00 | 32,050.00 | 4.74% | 76,126 |
| Aug 24, 2026 | 30,650.00 | 31,550.00 | 30,350.00 | 30,600.00 | 30,600.00 | -1.13% | 39,956 |
| Aug 21, 2026 | 31,200.00 | 31,400.00 | 30,350.00 | 30,950.00 | 30,950.00 | -4.33% | 71,419 |
| Aug 20, 2026 | 32,150.00 | 32,700.00 | 31,600.00 | 32,350.00 | 32,350.00 | 2.05% | 64,002 |
| Aug 19, 2026 | 30,350.00 | 31,900.00 | 29,600.00 | 31,700.00 | 31,700.00 | 1.44% | 85,656 |
| Aug 18, 2026 | 32,050.00 | 32,550.00 | 31,000.00 | 31,250.00 | 31,250.00 | -3.85% | 102,536 |
| Aug 14, 2026 | 34,400.00 | 34,550.00 | 31,950.00 | 32,500.00 | 32,500.00 | -4.69% | 138,654 |
| Aug 13, 2026 | 32,600.00 | 34,800.00 | 32,500.00 | 34,100.00 | 34,100.00 | 5.57% | 297,704 |
| 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 |