Skip to main content
logo
LB Semicon Inc. (KOSDAQ:061970)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,070.00
-45.00 (-1.09%)
Aug 29, 2025, 12:37 PM KST

LB Semicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,030.004,145.003,995.004,115.004,115.001.11%199,738
Aug 27, 20254,000.004,090.003,980.004,070.004,070.001.88%208,217
Aug 26, 20253,970.004,050.003,945.003,995.003,995.000.38%124,242
Aug 25, 20253,880.003,985.003,870.003,980.003,980.003.38%146,423
Aug 22, 20253,840.003,900.003,800.003,850.003,850.00-0.52%173,039
Aug 21, 20253,960.003,960.003,865.003,870.003,870.00-0.39%208,106
Aug 20, 20253,910.003,925.003,830.003,885.003,885.00-1.65%214,385
Aug 19, 20253,975.004,075.003,930.003,950.003,950.00-1.25%204,019
Aug 18, 20254,000.004,065.003,945.004,000.004,000.00-1.96%290,875
Aug 14, 20254,165.004,220.004,060.004,080.004,080.00-1.81%308,058
Aug 13, 20254,120.004,250.004,090.004,155.004,155.001.84%625,326
Aug 12, 20254,030.004,270.003,965.004,080.004,080.001.24%985,819
Aug 11, 20254,015.004,065.003,980.004,030.004,030.001.13%469,933
Aug 8, 20253,920.004,165.003,920.003,985.003,985.002.84%1,770,671
Aug 7, 20254,015.004,510.003,875.003,875.003,875.003.06%13,912,748
Aug 6, 20253,790.003,805.003,740.003,760.003,760.00-0.79%126,683
Aug 5, 20253,850.003,885.003,780.003,790.003,790.00-0.79%144,839
Aug 4, 20253,805.003,845.003,765.003,820.003,820.00-154,275
Aug 1, 20253,950.003,950.003,800.003,820.003,820.00-4.86%368,594
Jul 31, 20254,085.004,085.003,930.004,015.004,015.00-1.35%371,277
Jul 30, 20253,850.004,280.003,850.004,070.004,070.005.99%1,796,038
Jul 29, 20253,970.003,980.003,790.003,840.003,840.00-3.15%247,761
Jul 28, 20253,830.003,990.003,785.003,965.003,965.005.31%587,683
Jul 25, 20253,780.003,820.003,735.003,765.003,765.00-0.79%95,709
Jul 24, 20253,820.003,860.003,750.003,795.003,795.000.26%149,684
Jul 23, 20253,840.003,855.003,725.003,785.003,785.00-1.30%209,714
Jul 22, 20253,980.003,980.003,810.003,835.003,835.00-3.64%279,228
Jul 21, 20253,875.003,980.003,820.003,980.003,980.002.84%377,194
Jul 18, 20253,915.003,955.003,855.003,870.003,870.00-1.15%322,754
Jul 17, 20254,010.004,010.003,820.003,915.003,915.00-1.51%580,310
Jul 16, 20254,070.004,080.003,895.003,975.003,975.00-1.00%1,007,322
Jul 15, 20253,560.004,310.003,560.004,015.004,015.0012.94%8,271,285
Jul 14, 20253,560.003,560.003,505.003,555.003,555.00-0.28%63,391
Jul 11, 20253,515.003,595.003,515.003,565.003,565.001.42%61,669
Jul 10, 20253,535.003,565.003,495.003,515.003,515.000.43%102,382
Jul 9, 20253,550.003,575.003,490.003,500.003,500.00-1.41%83,328
Jul 8, 20253,555.003,585.003,515.003,550.003,550.00-0.84%68,659
Jul 7, 20253,605.003,615.003,520.003,580.003,580.00-0.69%84,091
Jul 4, 20253,670.003,675.003,595.003,605.003,605.00-1.90%65,841
Jul 3, 20253,525.003,680.003,515.003,675.003,675.004.26%87,712
Jul 2, 20253,570.003,610.003,505.003,525.003,525.00-2.35%86,858
Jul 1, 20253,590.003,650.003,585.003,610.003,610.000.70%82,259
Jun 30, 20253,650.003,655.003,580.003,585.003,585.00-1.92%107,082
Jun 27, 20253,750.003,750.003,610.003,655.003,655.00-2.53%88,144
Jun 26, 20253,730.003,780.003,660.003,750.003,750.001.08%104,776
Jun 25, 20253,700.003,770.003,675.003,710.003,710.001.23%184,480
Jun 24, 20253,590.003,735.003,590.003,665.003,665.002.95%162,506
Jun 23, 20253,700.003,710.003,510.003,560.003,560.00-4.30%152,859
Jun 20, 20253,710.003,765.003,685.003,720.003,720.000.81%68,001
Jun 19, 20253,730.003,755.003,650.003,690.003,690.00-1.07%89,658