LSKAIROBOT CO., LTD (KOSDAQ:091970)
South Korea · Delayed Price · Currency is KRW 4,065.00
+5.00 (0.12%)
At close: Aug 11, 2026
LSKAIROBOT CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,985.00 | 3,050.00 | 2,750.00 | 2,790.00 | 2,790.00 | -7.46% | 129,999 |
| Jun 23, 2026 | 3,675.00 | 4,740.00 | 2,950.00 | 3,015.00 | 3,015.00 | -17.40% | 1,250,528 |
| Jun 22, 2026 | 3,485.00 | 3,830.00 | 3,320.00 | 3,650.00 | 3,650.00 | 2.24% | 224,032 |
| Jun 19, 2026 | 3,155.00 | 3,845.00 | 3,125.00 | 3,570.00 | 3,570.00 | 14.79% | 604,508 |
| Jun 18, 2026 | 3,180.00 | 3,220.00 | 3,020.00 | 3,110.00 | 3,110.00 | -3.57% | 82,998 |
| Jun 17, 2026 | 2,820.00 | 3,680.00 | 2,610.00 | 3,225.00 | 3,225.00 | 13.36% | 546,280 |
| Jun 16, 2026 | 2,970.00 | 3,070.00 | 2,800.00 | 2,845.00 | 2,845.00 | -5.01% | 55,039 |
| Jun 15, 2026 | 3,025.00 | 3,245.00 | 2,925.00 | 2,995.00 | 2,995.00 | -0.99% | 53,441 |
| Jun 12, 2026 | 2,910.00 | 3,130.00 | 2,910.00 | 3,025.00 | 3,025.00 | 4.13% | 37,115 |
| Jun 11, 2026 | 2,850.00 | 3,110.00 | 2,730.00 | 2,905.00 | 2,905.00 | 1.93% | 55,141 |
| Jun 10, 2026 | 2,915.00 | 2,985.00 | 2,750.00 | 2,850.00 | 2,850.00 | -4.84% | 91,066 |
| Jun 9, 2026 | 3,040.00 | 3,265.00 | 2,890.00 | 2,995.00 | 2,995.00 | -0.66% | 98,990 |
| Jun 8, 2026 | 2,630.00 | 3,380.00 | 2,560.00 | 3,015.00 | 3,015.00 | 4.51% | 324,734 |
| Jun 5, 2026 | 3,070.00 | 3,120.00 | 2,780.00 | 2,885.00 | 2,885.00 | -6.03% | 148,029 |
| Jun 4, 2026 | 3,245.00 | 3,395.00 | 3,020.00 | 3,070.00 | 3,070.00 | -5.25% | 186,163 |
| Jun 2, 2026 | 3,500.00 | 3,500.00 | 3,110.00 | 3,240.00 | 3,240.00 | -6.09% | 212,730 |
| Jun 1, 2026 | 3,640.00 | 3,830.00 | 3,000.00 | 3,450.00 | 3,450.00 | -4.96% | 583,425 |