LB Semicon Inc. (KOSDAQ:061970)
South Korea · Delayed Price · Currency is KRW 4,765.00
-285.00 (-5.64%)
Nov 7, 2025, 3:30 PM KST
LB Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5,000.00 | 5,020.00 | 4,700.00 | 4,765.00 | 4,765.00 | -5.64% | 260,359 |
| 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% | 444,705 |
| Nov 4, 2025 | 5,040.00 | 5,160.00 | 4,957.00 | 5,010.00 | 5,010.00 | -0.60% | 350,469 |
| Nov 3, 2025 | 4,935.00 | 5,070.00 | 4,850.00 | 5,040.00 | 5,040.00 | 1.41% | 463,284 |
| 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% | 479,427 |
| Oct 29, 2025 | 5,370.00 | 5,410.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.68% | 332,367 |
| Oct 28, 2025 | 5,390.00 | 5,440.00 | 5,240.00 | 5,350.00 | 5,350.00 | -1.29% | 274,231 |
| 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% | 357,491 |
| 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% | 1,232,739 |
| Oct 14, 2025 | 5,820.00 | 5,820.00 | 5,150.00 | 5,300.00 | 5,300.00 | -6.85% | 1,117,831 |
| Oct 13, 2025 | 5,560.00 | 5,800.00 | 5,480.00 | 5,690.00 | 5,690.00 | -2.40% | 737,590 |
| 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% | 2,498,746 |
| 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% | 273,867 |
| 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% | 373,675 |
| Sep 22, 2025 | 4,530.00 | 4,645.00 | 4,520.00 | 4,580.00 | 4,580.00 | 1.33% | 485,660 |
| Sep 19, 2025 | 4,650.00 | 4,650.00 | 4,460.00 | 4,520.00 | 4,520.00 | - | 438,491 |
| Sep 18, 2025 | 4,405.00 | 4,555.00 | 4,355.00 | 4,520.00 | 4,520.00 | 2.73% | 552,487 |
| Sep 17, 2025 | 4,400.00 | 4,450.00 | 4,315.00 | 4,400.00 | 4,400.00 | -0.68% | 297,297 |
| Sep 16, 2025 | 4,385.00 | 4,435.00 | 4,315.00 | 4,430.00 | 4,430.00 | 1.72% | 388,277 |
| Sep 15, 2025 | 4,395.00 | 4,450.00 | 4,250.00 | 4,355.00 | 4,355.00 | 0.81% | 332,127 |
| Sep 12, 2025 | 4,275.00 | 4,395.00 | 4,260.00 | 4,320.00 | 4,320.00 | 1.29% | 526,330 |
| Sep 11, 2025 | 4,300.00 | 4,320.00 | 4,230.00 | 4,265.00 | 4,265.00 | 0.24% | 203,271 |
| Sep 10, 2025 | 4,300.00 | 4,345.00 | 4,210.00 | 4,255.00 | 4,255.00 | 0.12% | 360,320 |
| Sep 9, 2025 | 4,220.00 | 4,305.00 | 4,180.00 | 4,250.00 | 4,250.00 | 0.24% | 268,057 |
| Sep 8, 2025 | 4,115.00 | 4,282.00 | 4,110.00 | 4,240.00 | 4,240.00 | 2.29% | 358,289 |
| Sep 5, 2025 | 4,050.00 | 4,405.00 | 3,995.00 | 4,145.00 | 4,145.00 | 4.28% | 1,697,051 |
| Sep 4, 2025 | 3,930.00 | 4,020.00 | 3,915.00 | 3,975.00 | 3,975.00 | 1.15% | 95,004 |
| Sep 3, 2025 | 3,920.00 | 3,955.00 | 3,895.00 | 3,930.00 | 3,930.00 | 0.13% | 87,732 |
| Sep 2, 2025 | 3,950.00 | 4,015.00 | 3,885.00 | 3,925.00 | 3,925.00 | -1.13% | 137,851 |
| Sep 1, 2025 | 4,040.00 | 4,040.00 | 3,905.00 | 3,970.00 | 3,970.00 | -1.85% | 126,858 |
| Aug 29, 2025 | 4,115.00 | 4,150.00 | 4,040.00 | 4,045.00 | 4,045.00 | -1.70% | 145,866 |
| Aug 28, 2025 | 4,030.00 | 4,145.00 | 3,995.00 | 4,115.00 | 4,115.00 | 1.11% | 199,738 |
| Aug 27, 2025 | 4,000.00 | 4,090.00 | 3,980.00 | 4,070.00 | 4,070.00 | 1.88% | 208,217 |
| Aug 26, 2025 | 3,970.00 | 4,050.00 | 3,945.00 | 3,995.00 | 3,995.00 | 0.38% | 124,242 |
| Aug 25, 2025 | 3,880.00 | 3,985.00 | 3,870.00 | 3,980.00 | 3,980.00 | 3.38% | 146,423 |