LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea · Delayed Price · Currency is KRW 34,000
+2,050 (6.42%)
At close: Sep 18, 2026
LS Marine Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |