Skip to main content
logo
LSKAIROBOT CO., LTD (KOSDAQ:091970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
-205.00 (-5.78%)
At close: Oct 16, 2026

LSKAIROBOT CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,520.003,520.003,327.003,340.003,340.00-5.78%12,512
Oct 15, 20263,540.003,565.003,130.003,545.003,545.00-34,869
Oct 14, 20263,500.003,585.003,410.003,545.003,545.000.71%5,681
Oct 13, 20263,675.003,675.003,480.003,520.003,520.00-4.22%8,577
Oct 12, 20263,695.003,785.003,500.003,675.003,675.000.14%8,593
Oct 8, 20263,500.003,785.003,340.003,670.003,670.002.66%33,122
Oct 7, 20263,575.003,680.003,455.003,575.003,575.00-11,333
Oct 6, 20263,565.003,630.003,490.003,575.003,575.000.28%7,800
Oct 2, 20263,590.003,590.003,410.003,565.003,565.001.71%11,499
Oct 1, 20263,485.003,570.003,450.003,505.003,505.000.14%8,402
Sep 30, 20263,695.003,695.003,435.003,500.003,500.00-0.43%11,960
Sep 29, 20263,630.003,700.003,465.003,515.003,515.00-3.17%25,376
Sep 28, 20263,605.003,700.003,535.003,630.003,630.00-0.27%34,970
Sep 23, 20263,655.003,700.003,640.003,640.003,640.00-0.14%5,487
Sep 22, 20263,605.003,750.003,600.003,645.003,645.001.25%15,571
Sep 21, 20263,715.003,720.003,335.003,600.003,600.00-2.70%73,798
Sep 18, 20263,800.003,880.003,600.003,700.003,700.00-2.76%22,404
Sep 17, 20263,945.003,980.003,805.003,805.003,805.00-2.44%11,324
Sep 16, 20263,900.004,005.003,800.003,900.003,900.00-0.26%20,914
Sep 15, 20263,905.004,020.003,900.003,910.003,910.000.26%9,914
Sep 14, 20264,145.004,145.003,900.003,900.003,900.00-0.38%10,180
Sep 11, 20263,860.004,045.003,860.003,915.003,915.00-0.13%11,228
Sep 10, 20263,945.004,125.003,900.003,920.003,920.00-0.63%9,857
Sep 9, 20263,900.004,000.003,900.003,945.003,945.001.15%9,281
Sep 8, 20263,900.004,045.003,900.003,900.003,900.00-20,712
Sep 7, 20263,985.003,995.003,825.003,900.003,900.00-2.01%17,048
Sep 4, 20264,000.004,010.003,905.003,980.003,980.00-0.50%12,688
Sep 3, 20263,905.004,090.003,875.004,000.004,000.002.30%41,069
Sep 2, 20264,000.004,090.003,900.003,910.003,910.00-3.69%20,484
Sep 1, 20264,135.004,135.003,990.004,060.004,060.00-1.81%14,414
Aug 31, 20263,975.004,150.003,930.004,135.004,135.003.25%24,229
Aug 28, 20264,010.004,180.003,975.004,005.004,005.00-0.12%16,450
Aug 27, 20263,950.004,115.003,670.004,010.004,010.001.52%38,582
Aug 26, 20264,055.004,100.003,900.003,950.003,950.00-2.47%19,336
Aug 25, 20264,065.004,090.003,905.004,050.004,050.00-0.37%13,559
Aug 24, 20263,985.004,110.003,900.004,065.004,065.002.01%15,174
Aug 21, 20264,050.004,090.003,900.003,985.003,985.00-1.60%16,057
Aug 20, 20264,090.004,090.003,900.004,050.004,050.003.58%25,496
Aug 19, 20263,905.004,000.003,900.003,910.003,910.000.26%43,507
Aug 18, 20264,105.004,200.003,895.003,900.003,900.00-4.76%57,977
Aug 14, 20264,035.004,195.003,860.004,095.004,095.001.49%47,961
Aug 13, 20264,110.004,235.003,895.004,035.004,035.00-1.82%51,484
Aug 12, 20264,010.004,295.004,010.004,110.004,110.001.11%26,719
Aug 11, 20264,215.004,310.004,060.004,065.004,065.000.12%26,333
Aug 10, 20264,015.004,210.004,005.004,060.004,060.001.37%20,659
Aug 7, 20264,120.004,255.003,910.004,005.004,005.00-2.79%33,763
Aug 6, 20264,365.004,635.004,120.004,120.004,120.00-5.61%84,330
Aug 5, 20264,595.004,595.004,245.004,365.004,365.00-0.34%48,709
Aug 4, 20264,200.004,670.004,200.004,380.004,380.00-0.11%116,323
Aug 3, 20264,250.004,505.004,135.004,385.004,385.003.66%145,541