LB Semicon Inc. (KOSDAQ:061970)
South Korea · Delayed Price · Currency is KRW 4,500.00
+45.00 (1.01%)
At close: Dec 5, 2025
LB Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,455.00 | 4,520.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1.01% | 78,010 |
| Dec 4, 2025 | 4,545.00 | 4,585.00 | 4,425.00 | 4,455.00 | 4,455.00 | -2.84% | 136,341 |
| Dec 3, 2025 | 4,550.00 | 4,595.00 | 4,550.00 | 4,585.00 | 4,585.00 | 0.88% | 81,157 |
| Dec 2, 2025 | 4,635.00 | 4,635.00 | 4,500.00 | 4,545.00 | 4,545.00 | -0.98% | 119,530 |
| Dec 1, 2025 | 4,485.00 | 4,625.00 | 4,470.00 | 4,590.00 | 4,590.00 | 2.34% | 151,212 |
| Nov 28, 2025 | 4,400.00 | 4,515.00 | 4,370.00 | 4,485.00 | 4,485.00 | 2.28% | 124,663 |
| Nov 27, 2025 | 4,465.00 | 4,490.00 | 4,350.00 | 4,385.00 | 4,385.00 | -0.45% | 81,795 |
| Nov 26, 2025 | 4,390.00 | 4,420.00 | 4,330.00 | 4,405.00 | 4,405.00 | 0.80% | 88,848 |
| Nov 25, 2025 | 4,400.00 | 4,580.00 | 4,360.00 | 4,370.00 | 4,370.00 | 2.22% | 230,235 |
| Nov 24, 2025 | 4,490.00 | 4,490.00 | 4,220.00 | 4,275.00 | 4,275.00 | 0.12% | 152,187 |
| Nov 21, 2025 | 4,350.00 | 4,385.00 | 4,250.00 | 4,270.00 | 4,270.00 | -5.11% | 193,707 |
| Nov 20, 2025 | 4,405.00 | 4,560.00 | 4,405.00 | 4,500.00 | 4,500.00 | 3.21% | 114,823 |
| Nov 19, 2025 | 4,400.00 | 4,460.00 | 4,210.00 | 4,360.00 | 4,360.00 | -1.58% | 176,487 |
| Nov 18, 2025 | 4,505.00 | 4,630.00 | 4,390.00 | 4,430.00 | 4,430.00 | -4.22% | 213,832 |
| Nov 17, 2025 | 4,750.00 | 4,795.00 | 4,600.00 | 4,625.00 | 4,625.00 | -1.18% | 156,599 |
| Nov 14, 2025 | 4,860.00 | 4,960.00 | 4,680.00 | 4,680.00 | 4,680.00 | -6.59% | 203,090 |
| Nov 13, 2025 | 5,110.00 | 5,120.00 | 4,955.00 | 5,010.00 | 5,010.00 | -1.76% | 142,664 |
| Nov 12, 2025 | 4,955.00 | 5,110.00 | 4,825.00 | 5,100.00 | 5,100.00 | 2.00% | 241,902 |
| Nov 11, 2025 | 4,900.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.25% | 433,849 |
| Nov 10, 2025 | 4,770.00 | 4,890.00 | 4,655.00 | 4,890.00 | 4,890.00 | 2.62% | 139,092 |
| Nov 7, 2025 | 5,000.00 | 5,020.00 | 4,700.00 | 4,765.00 | 4,765.00 | -5.64% | 265,537 |
| Nov 6, 2025 | 4,875.00 | 5,110.00 | 4,875.00 | 5,050.00 | 5,050.00 | 4.02% | 370,089 |
| Nov 5, 2025 | 4,900.00 | 4,950.00 | 4,645.00 | 4,855.00 | 4,855.00 | -3.09% | 443,235 |
| Nov 4, 2025 | 5,040.00 | 5,160.00 | 4,957.00 | 5,010.00 | 5,010.00 | -0.60% | 341,374 |
| Nov 3, 2025 | 4,935.00 | 5,070.00 | 4,850.00 | 5,040.00 | 5,040.00 | 1.41% | 461,539 |
| Oct 31, 2025 | 5,060.00 | 5,120.00 | 4,950.00 | 4,970.00 | 4,970.00 | -2.93% | 344,358 |
| Oct 30, 2025 | 5,260.00 | 5,290.00 | 5,000.00 | 5,120.00 | 5,120.00 | -2.66% | 477,673 |
| Oct 29, 2025 | 5,370.00 | 5,410.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.68% | 331,896 |
| Oct 28, 2025 | 5,390.00 | 5,440.00 | 5,240.00 | 5,350.00 | 5,350.00 | -1.29% | 271,911 |
| Oct 27, 2025 | 5,550.00 | 5,560.00 | 5,310.00 | 5,420.00 | 5,420.00 | 0.74% | 607,468 |
| Oct 24, 2025 | 5,230.00 | 5,400.00 | 5,160.00 | 5,380.00 | 5,380.00 | 4.47% | 556,158 |
| Oct 23, 2025 | 5,260.00 | 5,300.00 | 5,100.00 | 5,150.00 | 5,150.00 | -2.83% | 340,908 |
| Oct 22, 2025 | 5,320.00 | 5,350.00 | 5,150.00 | 5,300.00 | 5,300.00 | -0.38% | 350,203 |
| Oct 21, 2025 | 5,540.00 | 5,690.00 | 5,270.00 | 5,320.00 | 5,320.00 | -2.92% | 695,180 |
| Oct 20, 2025 | 5,410.00 | 5,780.00 | 5,410.00 | 5,480.00 | 5,480.00 | 1.48% | 759,408 |
| Oct 17, 2025 | 5,570.00 | 5,660.00 | 5,350.00 | 5,400.00 | 5,400.00 | -3.05% | 568,259 |
| Oct 16, 2025 | 5,630.00 | 5,710.00 | 5,470.00 | 5,570.00 | 5,570.00 | -1.07% | 498,361 |
| Oct 15, 2025 | 5,370.00 | 5,900.00 | 5,280.00 | 5,630.00 | 5,630.00 | 6.23% | 1,223,646 |
| Oct 14, 2025 | 5,820.00 | 5,820.00 | 5,150.00 | 5,300.00 | 5,300.00 | -6.85% | 1,116,122 |
| Oct 13, 2025 | 5,560.00 | 5,800.00 | 5,480.00 | 5,690.00 | 5,690.00 | -2.40% | 735,852 |
| Oct 10, 2025 | 5,930.00 | 6,100.00 | 5,720.00 | 5,830.00 | 5,830.00 | 1.92% | 1,685,103 |
| Oct 2, 2025 | 5,600.00 | 5,790.00 | 5,500.00 | 5,720.00 | 5,720.00 | 5.93% | 2,091,102 |
| Oct 1, 2025 | 5,160.00 | 5,500.00 | 5,080.00 | 5,400.00 | 5,400.00 | 4.65% | 2,490,527 |
| Sep 30, 2025 | 4,700.00 | 5,210.00 | 4,655.00 | 5,160.00 | 5,160.00 | 12.91% | 8,220,840 |
| Sep 29, 2025 | 4,405.00 | 4,610.00 | 4,380.00 | 4,570.00 | 4,570.00 | 3.86% | 271,267 |
| Sep 26, 2025 | 4,500.00 | 4,525.00 | 4,345.00 | 4,400.00 | 4,400.00 | -3.30% | 296,370 |
| Sep 25, 2025 | 4,640.00 | 4,700.00 | 4,520.00 | 4,550.00 | 4,550.00 | -2.36% | 242,597 |
| Sep 24, 2025 | 4,575.00 | 4,670.00 | 4,485.00 | 4,660.00 | 4,660.00 | 0.98% | 340,508 |
| Sep 23, 2025 | 4,665.00 | 4,665.00 | 4,500.00 | 4,615.00 | 4,615.00 | 0.76% | 371,373 |
| Sep 22, 2025 | 4,530.00 | 4,645.00 | 4,520.00 | 4,580.00 | 4,580.00 | 1.33% | 484,619 |