LB Semicon Inc. (KOSDAQ:061970)
South Korea · Delayed Price · Currency is KRW 5,600.00
-130.00 (-2.27%)
Apr 30, 2026, 3:30 PM KST
LB Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,840.00 | 5,850.00 | 5,400.00 | 5,600.00 | 5,600.00 | -2.27% | 1,367,042 |
| Apr 29, 2026 | 6,660.00 | 6,660.00 | 5,580.00 | 5,730.00 | 5,730.00 | -14.86% | 4,227,410 |
| Apr 28, 2026 | 6,820.00 | 7,040.00 | 6,240.00 | 6,730.00 | 6,730.00 | -2.18% | 2,492,578 |
| Apr 27, 2026 | 6,070.00 | 7,120.00 | 5,930.00 | 6,880.00 | 6,880.00 | 13.34% | 5,289,787 |
| Apr 24, 2026 | 5,110.00 | 6,220.00 | 5,100.00 | 6,070.00 | 6,070.00 | 20.44% | 5,065,025 |
| Apr 23, 2026 | 5,080.00 | 5,130.00 | 4,910.00 | 5,040.00 | 5,040.00 | -0.20% | 337,772 |
| Apr 22, 2026 | 4,875.00 | 5,070.00 | 4,850.00 | 5,050.00 | 5,050.00 | 3.59% | 335,478 |
| Apr 21, 2026 | 4,900.00 | 4,955.00 | 4,840.00 | 4,875.00 | 4,875.00 | -0.31% | 263,249 |
| Apr 20, 2026 | 5,030.00 | 5,030.00 | 4,835.00 | 4,890.00 | 4,890.00 | -2.98% | 485,934 |
| Apr 17, 2026 | 4,945.00 | 5,060.00 | 4,850.00 | 5,040.00 | 5,040.00 | 2.34% | 465,367 |
| Apr 16, 2026 | 4,770.00 | 4,995.00 | 4,640.00 | 4,925.00 | 4,925.00 | 6.60% | 597,936 |
| Apr 15, 2026 | 4,600.00 | 4,845.00 | 4,585.00 | 4,620.00 | 4,620.00 | 1.20% | 395,326 |
| Apr 14, 2026 | 4,345.00 | 4,615.00 | 4,345.00 | 4,565.00 | 4,565.00 | 5.67% | 282,208 |
| Apr 13, 2026 | 4,100.00 | 4,360.00 | 4,020.00 | 4,320.00 | 4,320.00 | 3.97% | 224,148 |
| Apr 10, 2026 | 4,080.00 | 4,160.00 | 4,030.00 | 4,155.00 | 4,155.00 | 4.40% | 190,091 |
| Apr 9, 2026 | 4,180.00 | 4,210.00 | 3,935.00 | 3,980.00 | 3,980.00 | -5.01% | 248,168 |
| Apr 8, 2026 | 4,005.00 | 4,245.00 | 4,005.00 | 4,190.00 | 4,190.00 | 8.13% | 241,717 |
| Apr 7, 2026 | 4,090.00 | 4,090.00 | 3,830.00 | 3,875.00 | 3,875.00 | -1.52% | 190,963 |
| Apr 6, 2026 | 3,980.00 | 4,050.00 | 3,920.00 | 3,935.00 | 3,935.00 | -0.25% | 220,776 |
| Apr 3, 2026 | 3,985.00 | 4,075.00 | 3,925.00 | 3,945.00 | 3,945.00 | 0.38% | 195,990 |
| Apr 2, 2026 | 4,150.00 | 4,185.00 | 3,890.00 | 3,930.00 | 3,930.00 | -4.03% | 305,643 |
| Apr 1, 2026 | 4,145.00 | 4,185.00 | 4,035.00 | 4,095.00 | 4,095.00 | 3.15% | 256,897 |
| Mar 31, 2026 | 4,140.00 | 4,210.00 | 3,965.00 | 3,970.00 | 3,970.00 | -4.91% | 279,259 |
| Mar 30, 2026 | 4,345.00 | 4,345.00 | 4,165.00 | 4,175.00 | 4,175.00 | -7.12% | 285,144 |
| Mar 27, 2026 | 4,565.00 | 4,590.00 | 4,355.00 | 4,495.00 | 4,495.00 | -4.06% | 301,065 |
| Mar 26, 2026 | 4,950.00 | 4,960.00 | 4,665.00 | 4,685.00 | 4,685.00 | -6.30% | 376,254 |
| Mar 25, 2026 | 4,830.00 | 5,210.00 | 4,830.00 | 5,000.00 | 5,000.00 | 4.38% | 725,399 |
| Mar 24, 2026 | 4,930.00 | 4,995.00 | 4,640.00 | 4,790.00 | 4,790.00 | 1.91% | 266,388 |
| Mar 23, 2026 | 4,850.00 | 5,010.00 | 4,685.00 | 4,700.00 | 4,700.00 | -4.37% | 518,685 |
| 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 |