LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea · Delayed Price · Currency is KRW 26,300
-600 (-2.23%)
At close: Oct 29, 2026
LS Marine Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 26,500.00 | 26,750.00 | 25,500.00 | 26,300.00 | 26,300.00 | -2.23% | 84,337 |
| Oct 28, 2026 | 27,200.00 | 27,750.00 | 26,650.00 | 26,900.00 | 26,900.00 | -0.19% | 92,312 |
| Oct 27, 2026 | 28,600.00 | 28,950.00 | 26,900.00 | 26,950.00 | 26,950.00 | -5.27% | 185,597 |
| Oct 26, 2026 | 28,600.00 | 29,450.00 | 28,400.00 | 28,450.00 | 28,450.00 | -4.69% | 79,291 |
| Oct 23, 2026 | 28,450.00 | 30,250.00 | 27,900.00 | 29,850.00 | 29,850.00 | 0.67% | 189,261 |
| Oct 22, 2026 | 28,000.00 | 30,050.00 | 28,000.00 | 29,650.00 | 29,650.00 | 6.27% | 239,826 |
| Oct 21, 2026 | 28,500.00 | 30,300.00 | 27,300.00 | 27,900.00 | 27,900.00 | -1.76% | 247,420 |
| Oct 20, 2026 | 30,250.00 | 30,550.00 | 27,800.00 | 28,400.00 | 28,400.00 | -7.34% | 278,865 |
| Oct 19, 2026 | 30,500.00 | 30,900.00 | 28,850.00 | 30,650.00 | 30,650.00 | -1.13% | 163,415 |
| Oct 16, 2026 | 29,500.00 | 31,500.00 | 29,450.00 | 31,000.00 | 31,000.00 | 5.26% | 169,604 |
| Oct 15, 2026 | 29,050.00 | 30,100.00 | 28,300.00 | 29,450.00 | 29,450.00 | -4.23% | 153,399 |
| Oct 14, 2026 | 29,500.00 | 31,700.00 | 28,800.00 | 30,750.00 | 30,750.00 | 4.24% | 212,021 |
| Oct 13, 2026 | 28,600.00 | 29,900.00 | 26,700.00 | 29,500.00 | 29,500.00 | -0.17% | 400,923 |
| Oct 12, 2026 | 31,550.00 | 31,700.00 | 28,600.00 | 29,550.00 | 29,550.00 | -7.37% | 489,310 |
| 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% | 210,934 |
| Oct 6, 2026 | 33,800.00 | 35,200.00 | 33,800.00 | 34,950.00 | 34,950.00 | 3.10% | 216,192 |
| Oct 2, 2026 | 33,000.00 | 34,300.00 | 32,250.00 | 33,900.00 | 33,900.00 | 3.67% | 192,845 |
| Oct 1, 2026 | 31,850.00 | 32,700.00 | 31,250.00 | 32,700.00 | 32,700.00 | 1.55% | 203,602 |
| Sep 30, 2026 | 32,500.00 | 33,150.00 | 31,550.00 | 32,200.00 | 32,200.00 | - | 150,615 |
| Sep 29, 2026 | 32,950.00 | 32,950.00 | 31,650.00 | 32,200.00 | 32,200.00 | -3.45% | 177,087 |
| Sep 28, 2026 | 33,450.00 | 33,600.00 | 32,550.00 | 33,350.00 | 33,350.00 | -0.89% | 130,298 |
| 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% | 113,089 |
| Sep 21, 2026 | 33,700.00 | 33,750.00 | 32,400.00 | 32,600.00 | 32,600.00 | -4.12% | 152,675 |
| Sep 18, 2026 | 32,950.00 | 36,200.00 | 32,950.00 | 34,000.00 | 34,000.00 | 6.42% | 498,732 |
| Sep 17, 2026 | 32,000.00 | 32,300.00 | 31,650.00 | 31,950.00 | 31,950.00 | -1.08% | 61,892 |
| Sep 16, 2026 | 33,250.00 | 33,300.00 | 31,750.00 | 32,300.00 | 32,300.00 | -0.46% | 128,755 |
| 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% | 89,259 |
| Sep 11, 2026 | 31,150.00 | 32,450.00 | 31,150.00 | 32,300.00 | 32,300.00 | -0.31% | 55,105 |
| 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 |