LB Semicon Inc. (KOSDAQ:061970)
South Korea · Delayed Price · Currency is KRW 4,290.00
-115.00 (-2.61%)
Jun 10, 2026, 3:30 PM KST
LB Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4,405.00 | 4,560.00 | 4,200.00 | 4,290.00 | - | -2.61% | 309,845 |
| Jun 9, 2026 | 4,165.00 | 4,435.00 | 4,160.00 | 4,405.00 | 4,405.00 | 8.10% | 354,524 |
| Jun 8, 2026 | 4,100.00 | 4,295.00 | 4,060.00 | 4,075.00 | 4,075.00 | -10.93% | 1,064,861 |
| Jun 5, 2026 | 5,050.00 | 5,050.00 | 4,505.00 | 4,575.00 | 4,575.00 | -10.12% | 1,135,574 |
| Jun 4, 2026 | 4,970.00 | 5,300.00 | 4,970.00 | 5,090.00 | 5,090.00 | 2.41% | 508,106 |
| Jun 2, 2026 | 5,040.00 | 5,160.00 | 4,800.00 | 4,970.00 | 4,970.00 | -2.74% | 552,971 |
| Jun 1, 2026 | 5,470.00 | 5,540.00 | 5,060.00 | 5,110.00 | 5,110.00 | -6.58% | 750,352 |
| May 29, 2026 | 5,810.00 | 5,940.00 | 5,420.00 | 5,470.00 | 5,470.00 | -4.87% | 621,589 |
| May 28, 2026 | 6,090.00 | 6,090.00 | 5,550.00 | 5,750.00 | 5,750.00 | -5.74% | 705,935 |
| May 27, 2026 | 6,690.00 | 6,710.00 | 5,930.00 | 6,100.00 | 6,100.00 | -8.41% | 1,434,776 |
| May 26, 2026 | 6,230.00 | 7,070.00 | 6,230.00 | 6,660.00 | 6,660.00 | 8.12% | 3,606,564 |
| May 22, 2026 | 5,900.00 | 6,240.00 | 5,730.00 | 6,160.00 | 6,160.00 | 6.57% | 1,758,810 |
| May 21, 2026 | 5,480.00 | 5,950.00 | 5,470.00 | 5,780.00 | 5,780.00 | 7.84% | 1,598,932 |
| May 20, 2026 | 5,330.00 | 5,470.00 | 5,060.00 | 5,360.00 | 5,360.00 | -0.19% | 720,713 |
| May 19, 2026 | 5,330.00 | 5,450.00 | 4,810.00 | 5,370.00 | 5,370.00 | -0.92% | 1,231,754 |
| May 18, 2026 | 5,110.00 | 5,810.00 | 4,945.00 | 5,420.00 | 5,420.00 | 2.26% | 3,017,213 |
| May 15, 2026 | 5,710.00 | 5,890.00 | 5,250.00 | 5,300.00 | 5,300.00 | -7.34% | 1,551,868 |
| May 14, 2026 | 5,420.00 | 5,720.00 | 5,080.00 | 5,720.00 | 5,720.00 | 6.12% | 1,144,067 |
| May 13, 2026 | 5,430.00 | 5,675.00 | 5,250.00 | 5,390.00 | 5,390.00 | -2.36% | 982,060 |
| May 12, 2026 | 5,450.00 | 5,840.00 | 5,220.00 | 5,520.00 | 5,520.00 | 2.60% | 2,127,090 |
| May 11, 2026 | 5,620.00 | 5,710.00 | 5,270.00 | 5,380.00 | 5,380.00 | -2.00% | 719,872 |
| May 8, 2026 | 5,350.00 | 5,640.00 | 5,240.00 | 5,490.00 | 5,490.00 | 2.43% | 915,756 |
| May 7, 2026 | 5,650.00 | 5,670.00 | 5,230.00 | 5,360.00 | 5,360.00 | -4.63% | 723,881 |
| May 6, 2026 | 5,630.00 | 5,760.00 | 5,570.00 | 5,620.00 | 5,620.00 | 2.55% | 1,227,183 |
| May 4, 2026 | 5,640.00 | 5,670.00 | 5,390.00 | 5,480.00 | 5,480.00 | -2.14% | 1,361,296 |
| Apr 30, 2026 | 5,840.00 | 5,850.00 | 5,400.00 | 5,600.00 | 5,600.00 | -2.27% | 1,374,087 |
| Apr 29, 2026 | 6,660.00 | 6,660.00 | 5,580.00 | 5,730.00 | 5,730.00 | -14.86% | 4,251,036 |
| Apr 28, 2026 | 6,820.00 | 7,040.00 | 6,240.00 | 6,730.00 | 6,730.00 | -2.18% | 2,500,138 |
| 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% | 5,077,465 |
| Apr 23, 2026 | 5,080.00 | 5,130.00 | 4,910.00 | 5,040.00 | 5,040.00 | -0.20% | 339,153 |
| Apr 22, 2026 | 4,875.00 | 5,070.00 | 4,850.00 | 5,050.00 | 5,050.00 | 3.59% | 338,105 |
| 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% | 487,949 |
| Apr 17, 2026 | 4,945.00 | 5,060.00 | 4,850.00 | 5,040.00 | 5,040.00 | 2.34% | 471,751 |
| 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% | 395,707 |
| Apr 14, 2026 | 4,345.00 | 4,615.00 | 4,345.00 | 4,565.00 | 4,565.00 | 5.67% | 283,434 |
| Apr 13, 2026 | 4,100.00 | 4,360.00 | 4,020.00 | 4,320.00 | 4,320.00 | 3.97% | 224,530 |
| Apr 10, 2026 | 4,080.00 | 4,160.00 | 4,030.00 | 4,155.00 | 4,155.00 | 4.40% | 190,323 |
| Apr 9, 2026 | 4,180.00 | 4,210.00 | 3,935.00 | 3,980.00 | 3,980.00 | -5.01% | 249,355 |
| Apr 8, 2026 | 4,005.00 | 4,245.00 | 4,005.00 | 4,190.00 | 4,190.00 | 8.13% | 242,560 |
| 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% | 200,672 |
| Apr 2, 2026 | 4,150.00 | 4,185.00 | 3,890.00 | 3,930.00 | 3,930.00 | -4.03% | 308,107 |
| Apr 1, 2026 | 4,145.00 | 4,185.00 | 4,035.00 | 4,095.00 | 4,095.00 | 3.15% | 258,871 |
| Mar 31, 2026 | 4,140.00 | 4,210.00 | 3,965.00 | 3,970.00 | 3,970.00 | -4.91% | 280,029 |
| Mar 30, 2026 | 4,345.00 | 4,345.00 | 4,165.00 | 4,175.00 | 4,175.00 | -7.12% | 288,423 |
| Mar 27, 2026 | 4,565.00 | 4,590.00 | 4,355.00 | 4,495.00 | 4,495.00 | -4.06% | 304,273 |