LSKAIROBOT CO., LTD (KOSDAQ:091970)
South Korea · Delayed Price · Currency is KRW 3,980.00
-20.00 (-0.50%)
At close: Sep 4, 2026
LSKAIROBOT CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,000.00 | 4,010.00 | 3,905.00 | 3,980.00 | 3,980.00 | -0.50% | 12,688 |
| Sep 3, 2026 | 3,905.00 | 4,090.00 | 3,875.00 | 4,000.00 | 4,000.00 | 2.30% | 41,069 |
| Sep 2, 2026 | 4,000.00 | 4,090.00 | 3,900.00 | 3,910.00 | 3,910.00 | -3.69% | 20,484 |
| Sep 1, 2026 | 4,135.00 | 4,135.00 | 3,990.00 | 4,060.00 | 4,060.00 | -1.81% | 14,414 |
| Aug 31, 2026 | 3,975.00 | 4,150.00 | 3,930.00 | 4,135.00 | 4,135.00 | 3.25% | 24,229 |
| Aug 28, 2026 | 4,010.00 | 4,180.00 | 3,975.00 | 4,005.00 | 4,005.00 | -0.12% | 16,450 |
| Aug 27, 2026 | 3,950.00 | 4,115.00 | 3,670.00 | 4,010.00 | 4,010.00 | 1.52% | 38,582 |
| Aug 26, 2026 | 4,055.00 | 4,100.00 | 3,900.00 | 3,950.00 | 3,950.00 | -2.47% | 19,336 |
| Aug 25, 2026 | 4,065.00 | 4,090.00 | 3,905.00 | 4,050.00 | 4,050.00 | -0.37% | 13,559 |
| Aug 24, 2026 | 3,985.00 | 4,110.00 | 3,900.00 | 4,065.00 | 4,065.00 | 2.01% | 15,174 |
| Aug 21, 2026 | 4,050.00 | 4,090.00 | 3,900.00 | 3,985.00 | 3,985.00 | -1.60% | 16,057 |
| Aug 20, 2026 | 4,090.00 | 4,090.00 | 3,900.00 | 4,050.00 | 4,050.00 | 3.58% | 25,496 |
| Aug 19, 2026 | 3,905.00 | 4,000.00 | 3,900.00 | 3,910.00 | 3,910.00 | 0.26% | 43,507 |
| Aug 18, 2026 | 4,105.00 | 4,200.00 | 3,895.00 | 3,900.00 | 3,900.00 | -4.76% | 57,977 |
| Aug 14, 2026 | 4,035.00 | 4,195.00 | 3,860.00 | 4,095.00 | 4,095.00 | 1.49% | 47,961 |
| Aug 13, 2026 | 4,110.00 | 4,235.00 | 3,895.00 | 4,035.00 | 4,035.00 | -1.82% | 51,484 |
| Aug 12, 2026 | 4,010.00 | 4,295.00 | 4,010.00 | 4,110.00 | 4,110.00 | 1.11% | 26,719 |
| Aug 11, 2026 | 4,215.00 | 4,310.00 | 4,060.00 | 4,065.00 | 4,065.00 | 0.12% | 26,333 |
| Aug 10, 2026 | 4,015.00 | 4,210.00 | 4,005.00 | 4,060.00 | 4,060.00 | 1.37% | 20,659 |
| Aug 7, 2026 | 4,120.00 | 4,255.00 | 3,910.00 | 4,005.00 | 4,005.00 | -2.79% | 33,763 |
| Aug 6, 2026 | 4,365.00 | 4,635.00 | 4,120.00 | 4,120.00 | 4,120.00 | -5.61% | 84,330 |
| Aug 5, 2026 | 4,595.00 | 4,595.00 | 4,245.00 | 4,365.00 | 4,365.00 | -0.34% | 48,709 |
| Aug 4, 2026 | 4,200.00 | 4,670.00 | 4,200.00 | 4,380.00 | 4,380.00 | -0.11% | 116,323 |
| Aug 3, 2026 | 4,250.00 | 4,505.00 | 4,135.00 | 4,385.00 | 4,385.00 | 3.66% | 145,541 |
| Jul 31, 2026 | 4,180.00 | 4,280.00 | 4,020.00 | 4,230.00 | 4,230.00 | 5.75% | 142,533 |
| Jul 30, 2026 | 3,820.00 | 4,355.00 | 3,820.00 | 4,000.00 | 4,000.00 | -3.61% | 99,768 |
| Jul 29, 2026 | 3,970.00 | 4,215.00 | 3,840.00 | 4,150.00 | 4,150.00 | 4.40% | 134,255 |
| Jul 28, 2026 | 3,975.00 | 4,155.00 | 3,855.00 | 3,975.00 | 3,975.00 | -0.75% | 88,727 |
| Jul 27, 2026 | 3,865.00 | 4,005.00 | 3,865.00 | 4,005.00 | 4,005.00 | 2.56% | 74,710 |
| Jul 24, 2026 | 3,915.00 | 4,200.00 | 3,705.00 | 3,905.00 | 3,905.00 | -0.26% | 183,835 |
| Jul 23, 2026 | 3,890.00 | 4,125.00 | 3,805.00 | 3,915.00 | 3,915.00 | 2.35% | 120,440 |
| Jul 22, 2026 | 3,960.00 | 4,200.00 | 3,825.00 | 3,825.00 | 3,825.00 | -2.17% | 196,919 |
| Jul 21, 2026 | 4,070.00 | 4,200.00 | 3,755.00 | 3,910.00 | 3,910.00 | -4.05% | 154,893 |
| Jul 20, 2026 | 4,250.00 | 4,335.00 | 4,000.00 | 4,075.00 | 4,075.00 | -5.23% | 166,937 |
| Jul 16, 2026 | 4,275.00 | 4,455.00 | 4,130.00 | 4,300.00 | 4,300.00 | -0.46% | 157,544 |
| Jul 15, 2026 | 3,940.00 | 4,440.00 | 3,625.00 | 4,320.00 | 4,320.00 | 8.54% | 324,173 |
| Jul 14, 2026 | 3,660.00 | 4,140.00 | 3,585.00 | 3,980.00 | 3,980.00 | 11.17% | 298,981 |
| Jul 13, 2026 | 3,505.00 | 4,290.00 | 3,350.00 | 3,580.00 | 3,580.00 | 2.14% | 685,271 |
| Jul 10, 2026 | 3,805.00 | 3,855.00 | 3,500.00 | 3,505.00 | 3,505.00 | -6.91% | 269,732 |
| Jul 9, 2026 | 3,470.00 | 4,200.00 | 3,280.00 | 3,765.00 | 3,765.00 | 8.03% | 922,511 |
| Jul 8, 2026 | 3,080.00 | 4,010.00 | 3,005.00 | 3,485.00 | 3,485.00 | 12.97% | 1,572,184 |
| Jul 7, 2026 | 3,010.00 | 3,300.00 | 2,850.00 | 3,085.00 | 3,085.00 | 2.49% | 293,137 |
| Jul 6, 2026 | 2,625.00 | 3,330.00 | 2,455.00 | 3,010.00 | 3,010.00 | 17.35% | 1,062,897 |
| Jul 3, 2026 | 2,430.00 | 2,630.00 | 2,335.00 | 2,565.00 | 2,565.00 | 5.12% | 37,565 |
| Jul 2, 2026 | 2,685.00 | 2,795.00 | 2,400.00 | 2,440.00 | 2,440.00 | -6.87% | 44,903 |
| Jul 1, 2026 | 2,475.00 | 2,685.00 | 2,460.00 | 2,620.00 | 2,620.00 | 5.86% | 44,555 |
| Jun 30, 2026 | 2,560.00 | 2,630.00 | 2,380.00 | 2,475.00 | 2,475.00 | -3.32% | 55,873 |
| Jun 29, 2026 | 2,745.00 | 2,745.00 | 2,475.00 | 2,560.00 | 2,560.00 | 0.39% | 61,222 |
| Jun 26, 2026 | 2,835.00 | 2,965.00 | 2,540.00 | 2,550.00 | 2,550.00 | -9.89% | 129,316 |
| Jun 25, 2026 | 2,790.00 | 2,985.00 | 2,650.00 | 2,830.00 | 2,830.00 | 1.43% | 75,051 |