LB Semicon Inc. (KOSDAQ:061970)
South Korea · Delayed Price · Currency is KRW 3,940.00
-5.00 (-0.13%)
Jul 21, 2026, 3:30 PM KST
LB Semicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,945.00 | 4,060.00 | 3,790.00 | 3,940.00 | 3,940.00 | -0.13% | 192,774 |
| Jul 20, 2026 | 4,070.00 | 4,180.00 | 3,900.00 | 3,945.00 | 3,945.00 | -3.07% | 129,453 |
| Jul 16, 2026 | 4,250.00 | 4,315.00 | 4,065.00 | 4,070.00 | 4,070.00 | -5.57% | 132,529 |
| Jul 15, 2026 | 4,150.00 | 4,395.00 | 4,105.00 | 4,310.00 | 4,310.00 | 6.68% | 263,814 |
| Jul 14, 2026 | 4,005.00 | 4,195.00 | 3,855.00 | 4,040.00 | 4,040.00 | 0.87% | 345,745 |
| Jul 13, 2026 | 4,255.00 | 4,420.00 | 3,985.00 | 4,005.00 | 4,005.00 | -5.88% | 342,287 |
| Jul 10, 2026 | 3,955.00 | 4,400.00 | 3,955.00 | 4,255.00 | 4,255.00 | 7.59% | 294,115 |
| Jul 9, 2026 | 3,800.00 | 4,055.00 | 3,750.00 | 3,955.00 | 3,955.00 | 4.08% | 372,579 |
| Jul 8, 2026 | 4,120.00 | 4,120.00 | 3,785.00 | 3,800.00 | 3,800.00 | -7.77% | 410,915 |
| Jul 7, 2026 | 4,115.00 | 4,390.00 | 4,010.00 | 4,120.00 | 4,120.00 | 0.12% | 274,331 |
| Jul 6, 2026 | 4,330.00 | 4,425.00 | 4,050.00 | 4,115.00 | 4,115.00 | -4.97% | 197,572 |
| Jul 3, 2026 | 4,355.00 | 4,430.00 | 4,150.00 | 4,330.00 | 4,330.00 | -0.57% | 340,524 |
| Jul 2, 2026 | 4,550.00 | 4,645.00 | 4,250.00 | 4,355.00 | 4,355.00 | -7.04% | 255,476 |
| Jul 1, 2026 | 4,540.00 | 4,845.00 | 4,450.00 | 4,685.00 | 4,685.00 | 3.42% | 224,589 |
| Jun 30, 2026 | 4,475.00 | 4,680.00 | 4,435.00 | 4,530.00 | 4,530.00 | 1.23% | 138,131 |
| Jun 29, 2026 | 4,140.00 | 4,495.00 | 4,140.00 | 4,475.00 | 4,475.00 | 8.75% | 245,584 |
| Jun 26, 2026 | 4,100.00 | 4,185.00 | 3,980.00 | 4,115.00 | 4,115.00 | -0.48% | 466,685 |
| Jun 25, 2026 | 4,500.00 | 4,650.00 | 4,125.00 | 4,135.00 | 4,135.00 | -6.34% | 547,218 |
| Jun 24, 2026 | 4,570.00 | 4,715.00 | 4,270.00 | 4,415.00 | 4,415.00 | -3.39% | 553,898 |
| Jun 23, 2026 | 5,120.00 | 5,290.00 | 4,570.00 | 4,570.00 | 4,570.00 | -12.95% | 527,037 |
| Jun 22, 2026 | 5,080.00 | 5,380.00 | 5,000.00 | 5,250.00 | 5,250.00 | 2.74% | 350,979 |
| Jun 19, 2026 | 5,300.00 | 5,350.00 | 4,960.00 | 5,110.00 | 5,110.00 | -3.58% | 664,092 |
| Jun 18, 2026 | 5,310.00 | 5,770.00 | 5,030.00 | 5,300.00 | 5,300.00 | -0.11% | 818,563 |
| Jun 17, 2026 | 5,200.00 | 5,690.00 | 5,100.00 | 5,550.00 | 5,305.97 | 4.72% | 549,317 |
| Jun 16, 2026 | 5,520.00 | 5,660.00 | 5,240.00 | 5,300.00 | 5,066.96 | -4.33% | 351,573 |
| Jun 15, 2026 | 5,410.00 | 5,640.00 | 5,110.00 | 5,540.00 | 5,296.41 | 4.73% | 721,984 |
| Jun 12, 2026 | 5,010.00 | 5,600.00 | 4,915.00 | 5,290.00 | 5,057.40 | 9.75% | 804,508 |
| Jun 11, 2026 | 4,290.00 | 5,050.00 | 4,180.00 | 4,820.00 | 4,608.06 | 12.35% | 739,479 |
| Jun 10, 2026 | 4,405.00 | 4,560.00 | 4,200.00 | 4,290.00 | 4,101.37 | -2.61% | 311,616 |
| Jun 9, 2026 | 4,165.00 | 4,435.00 | 4,160.00 | 4,405.00 | 4,211.31 | 8.10% | 354,524 |
| Jun 8, 2026 | 4,100.00 | 4,295.00 | 4,060.00 | 4,075.00 | 3,895.82 | -10.93% | 1,071,645 |
| Jun 5, 2026 | 5,050.00 | 5,050.00 | 4,505.00 | 4,575.00 | 4,373.84 | -10.12% | 1,135,574 |
| Jun 4, 2026 | 4,970.00 | 5,300.00 | 4,970.00 | 5,090.00 | 4,866.19 | 2.41% | 508,106 |
| Jun 2, 2026 | 5,040.00 | 5,160.00 | 4,800.00 | 4,970.00 | 4,751.47 | -2.74% | 553,963 |
| Jun 1, 2026 | 5,470.00 | 5,540.00 | 5,060.00 | 5,110.00 | 4,885.31 | -6.58% | 750,352 |
| May 29, 2026 | 5,810.00 | 5,940.00 | 5,420.00 | 5,470.00 | 5,229.48 | -4.87% | 625,376 |
| May 28, 2026 | 6,090.00 | 6,090.00 | 5,550.00 | 5,750.00 | 5,497.17 | -5.74% | 705,935 |
| May 27, 2026 | 6,690.00 | 6,710.00 | 5,930.00 | 6,100.00 | 5,831.78 | -8.41% | 1,445,883 |
| May 26, 2026 | 6,230.00 | 7,070.00 | 6,230.00 | 6,660.00 | 6,367.16 | 8.12% | 3,606,564 |
| May 22, 2026 | 5,900.00 | 6,240.00 | 5,730.00 | 6,160.00 | 5,889.14 | 6.57% | 1,775,774 |
| May 21, 2026 | 5,480.00 | 5,950.00 | 5,470.00 | 5,780.00 | 5,525.85 | 7.84% | 1,653,925 |
| May 20, 2026 | 5,330.00 | 5,470.00 | 5,060.00 | 5,360.00 | 5,124.32 | -0.19% | 727,285 |
| May 19, 2026 | 5,330.00 | 5,450.00 | 4,810.00 | 5,370.00 | 5,133.88 | -0.92% | 1,232,984 |
| May 18, 2026 | 5,110.00 | 5,810.00 | 4,945.00 | 5,420.00 | 5,181.68 | 2.26% | 3,027,938 |
| May 15, 2026 | 5,710.00 | 5,890.00 | 5,250.00 | 5,300.00 | 5,066.96 | -7.34% | 1,551,868 |
| May 14, 2026 | 5,420.00 | 5,720.00 | 5,080.00 | 5,720.00 | 5,468.49 | 6.12% | 1,144,067 |
| May 13, 2026 | 5,430.00 | 5,675.00 | 5,250.00 | 5,390.00 | 5,153.00 | -2.36% | 982,060 |
| May 12, 2026 | 5,450.00 | 5,840.00 | 5,220.00 | 5,520.00 | 5,277.29 | 2.60% | 2,127,090 |
| May 11, 2026 | 5,620.00 | 5,710.00 | 5,270.00 | 5,380.00 | 5,143.44 | -2.00% | 719,872 |
| May 8, 2026 | 5,350.00 | 5,640.00 | 5,240.00 | 5,490.00 | 5,248.60 | 2.43% | 915,756 |