Skip to main content
logo
LSKAIROBOT CO., LTD (KOSDAQ:091970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,910.00
-165.00 (-4.05%)
At close: Jul 21, 2026

LSKAIROBOT CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20264,250.004,335.004,000.004,075.004,075.00-5.23%166,937
Jul 16, 20264,275.004,455.004,130.004,300.004,300.00-0.46%157,544
Jul 15, 20263,940.004,440.003,625.004,320.004,320.008.54%324,173
Jul 14, 20263,660.004,140.003,585.003,980.003,980.0011.17%298,981
Jul 13, 20263,505.004,290.003,350.003,580.003,580.002.14%685,271
Jul 10, 20263,805.003,855.003,500.003,505.003,505.00-6.91%269,732
Jul 9, 20263,470.004,200.003,280.003,765.003,765.008.03%922,511
Jul 8, 20263,080.004,010.003,005.003,485.003,485.0012.97%1,572,184
Jul 7, 20263,010.003,300.002,850.003,085.003,085.002.49%293,137
Jul 6, 20262,625.003,330.002,455.003,010.003,010.0017.35%1,062,897
Jul 3, 20262,430.002,630.002,335.002,565.002,565.005.12%37,565
Jul 2, 20262,685.002,795.002,400.002,440.002,440.00-6.87%44,903
Jul 1, 20262,475.002,685.002,460.002,620.002,620.005.86%44,555
Jun 30, 20262,560.002,630.002,380.002,475.002,475.00-3.32%55,873
Jun 29, 20262,745.002,745.002,475.002,560.002,560.000.39%61,222
Jun 26, 20262,835.002,965.002,540.002,550.002,550.00-9.89%129,316
Jun 25, 20262,790.002,985.002,650.002,830.002,830.001.43%75,051
Jun 24, 20262,985.003,050.002,750.002,790.002,790.00-7.46%129,999
Jun 23, 20263,675.004,740.002,950.003,015.003,015.00-17.40%1,250,528
Jun 22, 20263,485.003,830.003,320.003,650.003,650.002.24%224,032
Jun 19, 20263,155.003,845.003,125.003,570.003,570.0014.79%604,508
Jun 18, 20263,180.003,220.003,020.003,110.003,110.00-3.57%82,998
Jun 17, 20262,820.003,680.002,610.003,225.003,225.0013.36%546,280
Jun 16, 20262,970.003,070.002,800.002,845.002,845.00-5.01%55,039
Jun 15, 20263,025.003,245.002,925.002,995.002,995.00-0.99%53,441
Jun 12, 20262,910.003,130.002,910.003,025.003,025.004.13%37,115
Jun 11, 20262,850.003,110.002,730.002,905.002,905.001.93%55,141
Jun 10, 20262,915.002,985.002,750.002,850.002,850.00-4.84%91,066
Jun 9, 20263,040.003,265.002,890.002,995.002,995.00-0.66%98,990
Jun 8, 20262,630.003,380.002,560.003,015.003,015.004.51%324,734
Jun 5, 20263,070.003,120.002,780.002,885.002,885.00-6.03%148,029
Jun 4, 20263,245.003,395.003,020.003,070.003,070.00-5.25%186,163
Jun 2, 20263,500.003,500.003,110.003,240.003,240.00-6.09%212,730
Jun 1, 20263,640.003,830.003,000.003,450.003,450.00-4.96%583,425
May 29, 20264,190.004,495.003,470.003,630.003,630.00-14.89%494,532
May 28, 20265,370.005,410.003,830.004,265.004,265.00-13.31%2,034,678
May 27, 20264,505.004,920.004,105.004,920.004,920.0029.99%765,773
Apr 29, 20263,350.003,810.003,350.003,785.003,785.0010.51%609,962
Apr 28, 20263,480.003,620.003,285.003,425.003,425.00-2.56%290,662
Apr 27, 20263,800.003,800.003,400.003,515.003,515.00-4.74%447,173
Apr 24, 20263,580.004,520.003,500.003,690.003,690.006.03%2,626,780
Apr 23, 20264,295.005,075.003,170.003,480.003,480.00-10.88%5,726,282
Apr 22, 20263,005.003,905.002,985.003,905.003,905.0029.95%1,352,685
Apr 21, 20263,045.003,110.002,985.003,005.003,005.00-1.31%33,636
Apr 20, 20263,020.003,145.003,000.003,045.003,045.000.83%29,644
Apr 17, 20263,105.003,135.002,995.003,020.003,020.00-2.74%26,504
Apr 16, 20263,090.003,190.003,055.003,105.003,105.000.49%16,332
Apr 15, 20263,105.003,210.003,080.003,090.003,090.00-0.48%27,576
Apr 14, 20263,050.003,165.003,050.003,105.003,105.002.31%15,699
Apr 13, 20263,145.003,245.003,035.003,035.003,035.000.66%55,247