LB Semicon Inc. (KOSDAQ:061970)
South Korea · Delayed Price · Currency is KRW 4,365.00
-50.00 (-1.13%)
Aug 28, 2026, 3:30 PM KST
LB Semicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,360.00 | 4,545.00 | 4,315.00 | 4,365.00 | 4,365.00 | -1.13% | 478,380 |
| Aug 27, 2026 | 4,400.00 | 4,580.00 | 4,245.00 | 4,415.00 | 4,415.00 | 0.34% | 518,661 |
| Aug 26, 2026 | 4,515.00 | 4,585.00 | 4,310.00 | 4,400.00 | 4,400.00 | -4.76% | 826,643 |
| Aug 25, 2026 | 4,530.00 | 4,700.00 | 4,255.00 | 4,620.00 | 4,620.00 | 0.87% | 906,038 |
| Aug 24, 2026 | 4,470.00 | 4,865.00 | 4,470.00 | 4,580.00 | 4,580.00 | -5.76% | 1,623,402 |
| Aug 21, 2026 | 5,180.00 | 5,370.00 | 4,820.00 | 4,860.00 | 4,860.00 | -6.90% | 659,882 |
| Aug 20, 2026 | 5,980.00 | 6,310.00 | 5,220.00 | 5,220.00 | 5,220.00 | -11.97% | 1,630,790 |
| Aug 19, 2026 | 5,390.00 | 6,170.00 | 5,260.00 | 5,930.00 | 5,930.00 | 7.82% | 2,200,253 |
| Aug 18, 2026 | 4,660.00 | 5,800.00 | 4,660.00 | 5,500.00 | 5,500.00 | 18.15% | 2,946,395 |
| Aug 14, 2026 | 4,100.00 | 4,865.00 | 3,900.00 | 4,655.00 | 4,655.00 | 14.94% | 1,064,161 |
| Aug 13, 2026 | 4,060.00 | 4,220.00 | 3,880.00 | 4,050.00 | 4,050.00 | 0.50% | 308,011 |
| Aug 12, 2026 | 4,105.00 | 4,150.00 | 3,905.00 | 4,030.00 | 4,030.00 | -1.83% | 151,919 |
| Aug 11, 2026 | 3,845.00 | 4,105.00 | 3,790.00 | 4,105.00 | 4,105.00 | 4.72% | 314,050 |
| Aug 10, 2026 | 4,000.00 | 4,005.00 | 3,815.00 | 3,920.00 | 3,920.00 | 0.13% | 306,448 |
| Aug 7, 2026 | 4,215.00 | 4,430.00 | 3,830.00 | 3,915.00 | 3,915.00 | -7.12% | 356,318 |
| Aug 6, 2026 | 4,095.00 | 4,395.00 | 3,840.00 | 4,215.00 | 4,215.00 | 2.43% | 674,698 |
| Aug 5, 2026 | 3,825.00 | 4,305.00 | 3,785.00 | 4,115.00 | 4,115.00 | 10.03% | 1,216,685 |
| Aug 4, 2026 | 3,605.00 | 3,910.00 | 3,530.00 | 3,740.00 | 3,740.00 | 8.88% | 1,232,107 |
| Aug 3, 2026 | 3,200.00 | 4,100.00 | 3,110.00 | 3,435.00 | 3,435.00 | 7.34% | 3,928,446 |
| Jul 31, 2026 | 3,120.00 | 3,365.00 | 3,100.00 | 3,200.00 | 3,200.00 | 7.74% | 528,076 |
| Jul 30, 2026 | 3,400.00 | 3,485.00 | 2,885.00 | 2,970.00 | 2,970.00 | -14.90% | 1,863,010 |
| Jul 29, 2026 | 3,905.00 | 3,975.00 | 3,355.00 | 3,490.00 | 3,490.00 | -10.51% | 615,524 |
| Jul 28, 2026 | 4,050.00 | 4,190.00 | 3,850.00 | 3,900.00 | 3,900.00 | -7.14% | 228,724 |
| Jul 27, 2026 | 4,300.00 | 4,430.00 | 4,175.00 | 4,200.00 | 4,200.00 | -0.24% | 134,417 |
| Jul 24, 2026 | 4,125.00 | 4,400.00 | 4,120.00 | 4,210.00 | 4,210.00 | 0.84% | 271,310 |
| Jul 23, 2026 | 3,940.00 | 4,245.00 | 3,940.00 | 4,175.00 | 4,175.00 | 6.64% | 252,916 |
| Jul 22, 2026 | 4,000.00 | 4,215.00 | 3,915.00 | 3,915.00 | 3,915.00 | -0.63% | 134,047 |
| 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 |