LB Semicon Inc. (KOSDAQ:061970)
South Korea · Delayed Price · Currency is KRW 4,915.00
+175.00 (3.69%)
Mar 20, 2026, 3:30 PM KST
LB Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,775.00 | 5,130.00 | 4,635.00 | 4,915.00 | 4,915.00 | 3.69% | 551,340 |
| Mar 19, 2026 | 4,790.00 | 4,920.00 | 4,700.00 | 4,740.00 | 4,740.00 | -3.27% | 399,876 |
| Mar 18, 2026 | 4,580.00 | 4,975.00 | 4,580.00 | 4,900.00 | 4,900.00 | 8.05% | 562,188 |
| Mar 17, 2026 | 4,435.00 | 4,725.00 | 4,425.00 | 4,535.00 | 4,535.00 | 3.19% | 219,909 |
| Mar 16, 2026 | 4,470.00 | 4,475.00 | 4,305.00 | 4,395.00 | 4,395.00 | -1.90% | 137,841 |
| Mar 13, 2026 | 4,540.00 | 4,540.00 | 4,425.00 | 4,480.00 | 4,480.00 | -2.50% | 154,099 |
| Mar 12, 2026 | 4,540.00 | 4,645.00 | 4,500.00 | 4,595.00 | 4,595.00 | -0.76% | 157,928 |
| Mar 11, 2026 | 4,615.00 | 4,750.00 | 4,530.00 | 4,630.00 | 4,630.00 | 0.54% | 370,623 |
| Mar 10, 2026 | 4,480.00 | 4,665.00 | 4,370.00 | 4,605.00 | 4,605.00 | 8.23% | 319,095 |
| Mar 9, 2026 | 4,500.00 | 4,625.00 | 4,110.00 | 4,255.00 | 4,255.00 | -12.27% | 541,661 |
| Mar 6, 2026 | 4,500.00 | 4,900.00 | 4,380.00 | 4,850.00 | 4,850.00 | 7.78% | 324,491 |
| Mar 5, 2026 | 4,400.00 | 4,620.00 | 4,210.00 | 4,500.00 | 4,500.00 | 12.36% | 541,274 |
| Mar 4, 2026 | 4,650.00 | 4,650.00 | 3,955.00 | 4,005.00 | 4,005.00 | -15.60% | 845,783 |
| Mar 3, 2026 | 4,910.00 | 5,210.00 | 4,745.00 | 4,745.00 | 4,745.00 | -5.10% | 711,144 |
| Feb 27, 2026 | 5,090.00 | 5,300.00 | 4,990.00 | 5,000.00 | 5,000.00 | -3.85% | 511,809 |
| Feb 26, 2026 | 5,010.00 | 5,290.00 | 4,940.00 | 5,200.00 | 5,200.00 | 4.63% | 667,440 |
| Feb 25, 2026 | 5,250.00 | 5,400.00 | 4,960.00 | 4,970.00 | 4,970.00 | -3.12% | 680,481 |
| Feb 24, 2026 | 5,100.00 | 5,190.00 | 4,885.00 | 5,130.00 | 5,130.00 | 2.40% | 336,946 |
| Feb 23, 2026 | 5,190.00 | 5,440.00 | 4,950.00 | 5,010.00 | 5,010.00 | -2.72% | 722,802 |
| Feb 20, 2026 | 4,865.00 | 5,255.00 | 4,815.00 | 5,150.00 | 5,150.00 | 5.86% | 869,485 |
| Feb 19, 2026 | 4,665.00 | 4,900.00 | 4,575.00 | 4,865.00 | 4,865.00 | 8.11% | 728,850 |
| Feb 13, 2026 | 4,840.00 | 5,170.00 | 4,410.00 | 4,500.00 | 4,500.00 | -8.16% | 1,492,772 |
| Feb 12, 2026 | 4,900.00 | 5,060.00 | 4,850.00 | 4,900.00 | 4,900.00 | 1.03% | 653,989 |
| Feb 11, 2026 | 4,900.00 | 4,925.00 | 4,695.00 | 4,850.00 | 4,850.00 | 1.04% | 881,066 |
| Feb 10, 2026 | 4,345.00 | 4,880.00 | 4,305.00 | 4,800.00 | 4,800.00 | 10.60% | 1,619,447 |
| Feb 9, 2026 | 4,360.00 | 4,425.00 | 4,240.00 | 4,340.00 | 4,340.00 | 3.70% | 280,778 |
| Feb 6, 2026 | 4,170.00 | 4,285.00 | 3,955.00 | 4,185.00 | 4,185.00 | -2.22% | 345,595 |
| Feb 5, 2026 | 4,420.00 | 4,430.00 | 4,230.00 | 4,280.00 | 4,280.00 | -4.25% | 388,553 |
| Feb 4, 2026 | 4,455.00 | 4,485.00 | 4,340.00 | 4,470.00 | 4,470.00 | -0.45% | 323,768 |
| Feb 3, 2026 | 4,450.00 | 4,550.00 | 4,335.00 | 4,490.00 | 4,490.00 | 3.70% | 387,428 |
| Feb 2, 2026 | 4,650.00 | 4,650.00 | 4,315.00 | 4,330.00 | 4,330.00 | -7.77% | 588,924 |
| Jan 30, 2026 | 4,300.00 | 4,725.00 | 4,200.00 | 4,695.00 | 4,695.00 | 9.19% | 1,545,994 |
| Jan 29, 2026 | 4,430.00 | 4,460.00 | 4,050.00 | 4,300.00 | 4,300.00 | - | 837,024 |
| Jan 28, 2026 | 4,150.00 | 4,300.00 | 4,110.00 | 4,300.00 | 4,300.00 | 4.62% | 602,014 |
| Jan 27, 2026 | 4,095.00 | 4,145.00 | 3,970.00 | 4,110.00 | 4,110.00 | 0.37% | 370,297 |
| Jan 26, 2026 | 4,025.00 | 4,100.00 | 3,980.00 | 4,095.00 | 4,095.00 | 1.74% | 382,080 |
| Jan 23, 2026 | 3,995.00 | 4,050.00 | 3,910.00 | 4,025.00 | 4,025.00 | 1.13% | 187,790 |
| Jan 22, 2026 | 3,905.00 | 4,005.00 | 3,865.00 | 3,980.00 | 3,980.00 | 2.58% | 182,011 |
| Jan 21, 2026 | 3,955.00 | 3,960.00 | 3,815.00 | 3,880.00 | 3,880.00 | -3.24% | 201,942 |
| Jan 20, 2026 | 3,955.00 | 4,090.00 | 3,835.00 | 4,010.00 | 4,010.00 | 1.39% | 230,105 |
| Jan 19, 2026 | 3,940.00 | 4,000.00 | 3,870.00 | 3,955.00 | 3,955.00 | -0.63% | 288,447 |
| Jan 16, 2026 | 4,000.00 | 4,115.00 | 3,970.00 | 3,980.00 | 3,980.00 | -0.25% | 289,246 |
| Jan 15, 2026 | 3,965.00 | 4,010.00 | 3,915.00 | 3,990.00 | 3,990.00 | -0.62% | 161,567 |
| Jan 14, 2026 | 3,930.00 | 4,080.00 | 3,915.00 | 4,015.00 | 4,015.00 | 2.16% | 296,126 |
| Jan 13, 2026 | 3,925.00 | 4,035.00 | 3,855.00 | 3,930.00 | 3,930.00 | -1.26% | 189,612 |
| Jan 12, 2026 | 4,090.00 | 4,100.00 | 3,920.00 | 3,980.00 | 3,980.00 | -1.61% | 239,749 |
| Jan 9, 2026 | 4,160.00 | 4,180.00 | 4,005.00 | 4,045.00 | 4,045.00 | -2.76% | 234,835 |
| Jan 8, 2026 | 4,270.00 | 4,395.00 | 4,145.00 | 4,160.00 | 4,160.00 | -2.80% | 255,302 |
| Jan 7, 2026 | 4,480.00 | 4,590.00 | 4,225.00 | 4,280.00 | 4,280.00 | -4.04% | 360,546 |
| Jan 6, 2026 | 4,430.00 | 4,480.00 | 4,325.00 | 4,460.00 | 4,460.00 | 0.56% | 225,401 |