LB Semicon Inc. (KOSDAQ:061970)
South Korea · Delayed Price · Currency is KRW 5,710.00
+350.00 (6.53%)
May 21, 2026, 10:30 AM KST
LB Semicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 4,950.00 | 4,960.00 | 4,665.00 | 4,685.00 | 4,685.00 | -6.30% | 377,056 |
| Mar 25, 2026 | 4,830.00 | 5,210.00 | 4,830.00 | 5,000.00 | 5,000.00 | 4.38% | 727,904 |
| Mar 24, 2026 | 4,930.00 | 4,995.00 | 4,640.00 | 4,790.00 | 4,790.00 | 1.91% | 269,034 |
| 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% | 553,588 |
| Mar 19, 2026 | 4,790.00 | 4,920.00 | 4,700.00 | 4,740.00 | 4,740.00 | -3.27% | 400,982 |
| Mar 18, 2026 | 4,580.00 | 4,975.00 | 4,580.00 | 4,900.00 | 4,900.00 | 8.05% | 564,199 |
| Mar 17, 2026 | 4,435.00 | 4,725.00 | 4,425.00 | 4,535.00 | 4,535.00 | 3.19% | 219,942 |
| 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% | 155,720 |
| Mar 12, 2026 | 4,540.00 | 4,645.00 | 4,500.00 | 4,595.00 | 4,595.00 | -0.76% | 157,988 |
| Mar 11, 2026 | 4,615.00 | 4,750.00 | 4,530.00 | 4,630.00 | 4,630.00 | 0.54% | 371,392 |
| Mar 10, 2026 | 4,480.00 | 4,665.00 | 4,370.00 | 4,605.00 | 4,605.00 | 8.23% | 323,418 |