LB Semicon Inc. (KOSDAQ:061970)
South Korea · Delayed Price · Currency is KRW 3,040.00
-165.00 (-5.15%)
Oct 30, 2026, 3:30 PM KST
LB Semicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,100.00 | 3,150.00 | 2,970.00 | 3,040.00 | 3,040.00 | -5.15% | 411,313 |
| Oct 29, 2026 | 3,245.00 | 3,310.00 | 3,120.00 | 3,205.00 | 3,205.00 | -2.14% | 265,474 |
| Oct 28, 2026 | 3,285.00 | 3,325.00 | 3,215.00 | 3,275.00 | 3,275.00 | 3.15% | 400,197 |
| Oct 27, 2026 | 3,105.00 | 3,230.00 | 3,090.00 | 3,175.00 | 3,175.00 | 4.96% | 254,488 |
| Oct 26, 2026 | 3,100.00 | 3,130.00 | 2,995.00 | 3,025.00 | 3,025.00 | -3.66% | 289,595 |
| Oct 23, 2026 | 3,105.00 | 3,140.00 | 2,990.00 | 3,140.00 | 3,140.00 | - | 310,588 |
| Oct 22, 2026 | 3,315.00 | 3,340.00 | 3,130.00 | 3,140.00 | 3,140.00 | -5.85% | 359,280 |
| Oct 21, 2026 | 3,400.00 | 3,455.00 | 3,290.00 | 3,335.00 | 3,335.00 | 1.21% | 392,618 |
| Oct 20, 2026 | 3,520.00 | 3,590.00 | 3,230.00 | 3,295.00 | 3,295.00 | -6.26% | 535,936 |
| Oct 19, 2026 | 3,445.00 | 3,550.00 | 3,270.00 | 3,515.00 | 3,515.00 | -2.77% | 1,664,740 |
| Oct 16, 2026 | 3,595.00 | 3,655.00 | 3,420.00 | 3,615.00 | 3,615.00 | 2.70% | 800,735 |
| Oct 15, 2026 | 3,750.00 | 3,785.00 | 3,345.00 | 3,520.00 | 3,520.00 | -10.55% | 641,410 |
| Oct 14, 2026 | 4,200.00 | 4,240.00 | 3,850.00 | 3,935.00 | 3,935.00 | -5.07% | 454,951 |
| Oct 13, 2026 | 4,185.00 | 4,275.00 | 4,010.00 | 4,145.00 | 4,145.00 | -4.05% | 274,744 |
| Oct 12, 2026 | 4,600.00 | 4,655.00 | 4,320.00 | 4,320.00 | 4,320.00 | -6.90% | 263,895 |
| Oct 8, 2026 | 4,690.00 | 4,770.00 | 4,610.00 | 4,640.00 | 4,640.00 | -1.07% | 273,956 |
| Oct 7, 2026 | 4,845.00 | 4,850.00 | 4,665.00 | 4,690.00 | 4,690.00 | -3.40% | 300,937 |
| Oct 6, 2026 | 4,855.00 | 4,960.00 | 4,800.00 | 4,855.00 | 4,855.00 | 2.21% | 410,277 |
| Oct 2, 2026 | 4,865.00 | 4,905.00 | 4,650.00 | 4,750.00 | 4,750.00 | -1.96% | 349,401 |
| Oct 1, 2026 | 4,545.00 | 4,930.00 | 4,505.00 | 4,845.00 | 4,845.00 | 7.79% | 634,111 |
| Sep 30, 2026 | 4,600.00 | 4,705.00 | 4,450.00 | 4,495.00 | 4,495.00 | -0.33% | 306,669 |
| Sep 29, 2026 | 4,335.00 | 4,530.00 | 4,335.00 | 4,510.00 | 4,510.00 | 1.81% | 271,778 |
| Sep 28, 2026 | 4,480.00 | 4,585.00 | 4,370.00 | 4,430.00 | 4,430.00 | 0.68% | 350,227 |
| Sep 23, 2026 | 4,410.00 | 4,495.00 | 4,260.00 | 4,400.00 | 4,400.00 | 1.85% | 282,421 |
| Sep 22, 2026 | 4,370.00 | 4,430.00 | 4,250.00 | 4,320.00 | 4,320.00 | -0.23% | 425,263 |
| Sep 21, 2026 | 4,065.00 | 4,370.00 | 4,010.00 | 4,330.00 | 4,330.00 | 7.18% | 517,086 |
| Sep 18, 2026 | 4,175.00 | 4,190.00 | 4,035.00 | 4,040.00 | 4,040.00 | -1.82% | 226,698 |
| Sep 17, 2026 | 4,030.00 | 4,200.00 | 4,000.00 | 4,115.00 | 4,115.00 | 3.13% | 349,978 |
| Sep 16, 2026 | 3,905.00 | 4,005.00 | 3,855.00 | 3,990.00 | 3,990.00 | 2.31% | 124,794 |
| Sep 15, 2026 | 3,880.00 | 4,000.00 | 3,865.00 | 3,900.00 | 3,900.00 | -1.02% | 156,581 |
| Sep 14, 2026 | 3,930.00 | 4,005.00 | 3,800.00 | 3,940.00 | 3,940.00 | -0.88% | 163,261 |
| Sep 11, 2026 | 4,000.00 | 4,120.00 | 3,950.00 | 3,975.00 | 3,975.00 | -2.69% | 292,380 |
| Sep 10, 2026 | 3,985.00 | 4,230.00 | 3,870.00 | 4,085.00 | 4,085.00 | 2.25% | 488,467 |
| Sep 9, 2026 | 3,925.00 | 4,010.00 | 3,900.00 | 3,995.00 | 3,995.00 | 1.65% | 305,075 |
| Sep 8, 2026 | 3,955.00 | 4,090.00 | 3,920.00 | 3,930.00 | 3,930.00 | -0.63% | 332,931 |
| Sep 7, 2026 | 3,910.00 | 4,150.00 | 3,910.00 | 3,955.00 | 3,955.00 | 2.33% | 463,551 |
| Sep 4, 2026 | 3,855.00 | 3,960.00 | 3,820.00 | 3,865.00 | 3,865.00 | 0.91% | 308,331 |
| Sep 3, 2026 | 3,880.00 | 3,975.00 | 3,730.00 | 3,830.00 | 3,830.00 | -0.65% | 660,763 |
| Sep 2, 2026 | 3,940.00 | 3,955.00 | 3,715.00 | 3,855.00 | 3,855.00 | -4.10% | 964,045 |
| Sep 1, 2026 | 4,220.00 | 4,245.00 | 3,960.00 | 4,020.00 | 4,020.00 | -5.52% | 694,736 |
| Aug 31, 2026 | 4,290.00 | 4,360.00 | 4,145.00 | 4,255.00 | 4,255.00 | -2.52% | 393,739 |
| 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 |