Skip to main content
logo
LB Semicon Inc. (KOSDAQ:061970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,985.00
+110.00 (2.84%)
Aug 8, 2025, 3:30 PM KST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20253,530.003,735.003,375.003,730.003,730.005.52%234,230
Jun 17, 20253,550.003,590.003,300.003,535.003,535.00-0.42%184,582
Jun 16, 20253,575.003,580.003,480.003,550.003,550.00-0.84%82,834
Jun 13, 20253,690.003,695.003,480.003,580.003,580.00-2.85%122,388
Jun 12, 20253,650.003,690.003,625.003,685.003,685.001.52%107,093
Jun 11, 20253,585.003,740.003,580.003,630.003,630.001.40%166,470
Jun 10, 20253,640.003,645.003,555.003,580.003,580.00-1.10%56,342
Jun 9, 20253,570.003,640.003,565.003,620.003,620.002.26%143,385
Jun 5, 20253,380.003,557.003,380.003,540.003,540.004.73%128,421
Jun 4, 20253,330.003,405.003,310.003,380.003,380.002.42%69,127
Jun 2, 20253,330.003,335.003,260.003,300.003,300.00-0.30%51,338
May 30, 20253,225.003,460.003,225.003,310.003,310.001.53%78,798
May 29, 20253,195.003,275.003,185.003,260.003,260.002.84%71,664
May 28, 20253,110.003,245.003,110.003,170.003,170.001.12%89,842