LB Investment Inc. (KOSDAQ:309960)
South Korea · Delayed Price · Currency is KRW 5,470.00
-10.00 (-0.18%)
At close: Sep 19, 2025
LB Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,480.00 | 5,540.00 | 5,280.00 | 5,470.00 | 5,470.00 | -0.18% | 111,322 |
| Sep 18, 2025 | 5,470.00 | 5,530.00 | 5,390.00 | 5,480.00 | 5,480.00 | 0.18% | 187,642 |
| Sep 17, 2025 | 5,290.00 | 5,470.00 | 5,230.00 | 5,470.00 | 5,470.00 | 3.21% | 134,151 |
| Sep 16, 2025 | 5,350.00 | 5,410.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.93% | 69,879 |
| Sep 15, 2025 | 5,330.00 | 5,390.00 | 5,220.00 | 5,350.00 | 5,350.00 | 0.38% | 82,367 |
| Sep 12, 2025 | 5,300.00 | 5,390.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.57% | 60,880 |
| Sep 11, 2025 | 5,370.00 | 5,380.00 | 5,240.00 | 5,300.00 | 5,300.00 | 0.76% | 213,960 |
| Sep 10, 2025 | 5,200.00 | 5,260.00 | 5,130.00 | 5,260.00 | 5,260.00 | 1.54% | 64,918 |
| Sep 9, 2025 | 5,180.00 | 5,280.00 | 5,080.00 | 5,180.00 | 5,180.00 | -0.58% | 116,767 |
| Sep 8, 2025 | 5,110.00 | 5,220.00 | 5,080.00 | 5,210.00 | 5,210.00 | 1.76% | 58,623 |
| Sep 5, 2025 | 4,910.00 | 5,260.00 | 4,910.00 | 5,120.00 | 5,120.00 | 4.28% | 271,531 |
| Sep 4, 2025 | 4,950.00 | 4,950.00 | 4,845.00 | 4,910.00 | 4,910.00 | 0.41% | 24,229 |
| Sep 3, 2025 | 4,850.00 | 4,930.00 | 4,805.00 | 4,890.00 | 4,890.00 | - | 18,894 |
| Sep 2, 2025 | 4,795.00 | 4,895.00 | 4,790.00 | 4,890.00 | 4,890.00 | 0.31% | 30,242 |
| Sep 1, 2025 | 4,905.00 | 4,925.00 | 4,795.00 | 4,875.00 | 4,875.00 | -1.61% | 66,626 |
| Aug 29, 2025 | 4,965.00 | 5,090.00 | 4,950.00 | 4,955.00 | 4,955.00 | 0.10% | 39,942 |
| Aug 28, 2025 | 4,870.00 | 4,980.00 | 4,845.00 | 4,950.00 | 4,950.00 | 1.64% | 23,320 |
| Aug 27, 2025 | 4,930.00 | 4,995.00 | 4,850.00 | 4,870.00 | 4,870.00 | -0.92% | 27,563 |
| Aug 26, 2025 | 5,040.00 | 5,080.00 | 4,915.00 | 4,915.00 | 4,915.00 | -1.90% | 39,032 |
| Aug 25, 2025 | 5,000.00 | 5,110.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.20% | 61,867 |
| Aug 22, 2025 | 4,990.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 0.20% | 37,210 |
| Aug 21, 2025 | 4,830.00 | 4,990.00 | 4,830.00 | 4,990.00 | 4,990.00 | 3.10% | 45,916 |
| Aug 20, 2025 | 4,850.00 | 4,990.00 | 4,735.00 | 4,840.00 | 4,840.00 | -1.43% | 59,684 |
| Aug 19, 2025 | 5,040.00 | 5,040.00 | 4,840.00 | 4,910.00 | 4,910.00 | -1.11% | 48,399 |
| Aug 18, 2025 | 5,050.00 | 5,060.00 | 4,910.00 | 4,965.00 | 4,965.00 | -2.46% | 42,239 |
| Aug 14, 2025 | 5,080.00 | 5,150.00 | 4,945.00 | 5,090.00 | 5,090.00 | -0.20% | 32,981 |
| Aug 13, 2025 | 5,030.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1.39% | 107,017 |
| Aug 12, 2025 | 4,900.00 | 5,070.00 | 4,900.00 | 5,030.00 | 5,030.00 | 2.24% | 79,154 |
| Aug 11, 2025 | 4,875.00 | 4,975.00 | 4,835.00 | 4,920.00 | 4,920.00 | 0.20% | 47,233 |
| Aug 8, 2025 | 4,920.00 | 4,960.00 | 4,845.00 | 4,910.00 | 4,910.00 | 1.03% | 74,725 |
| Aug 7, 2025 | 4,890.00 | 4,925.00 | 4,780.00 | 4,860.00 | 4,860.00 | 0.31% | 89,355 |
| Aug 6, 2025 | 4,775.00 | 4,895.00 | 4,775.00 | 4,845.00 | 4,845.00 | 0.62% | 44,066 |
| Aug 5, 2025 | 4,850.00 | 4,915.00 | 4,770.00 | 4,815.00 | 4,815.00 | -0.10% | 33,818 |
| Aug 4, 2025 | 4,585.00 | 4,900.00 | 4,575.00 | 4,820.00 | 4,820.00 | 4.67% | 92,633 |
| Aug 1, 2025 | 4,830.00 | 4,850.00 | 4,575.00 | 4,605.00 | 4,605.00 | -4.66% | 103,472 |
| Jul 31, 2025 | 4,800.00 | 4,875.00 | 4,755.00 | 4,830.00 | 4,830.00 | 1.05% | 78,446 |
| Jul 30, 2025 | 4,850.00 | 4,850.00 | 4,630.00 | 4,780.00 | 4,780.00 | -0.93% | 44,614 |
| Jul 29, 2025 | 4,685.00 | 4,825.00 | 4,550.00 | 4,825.00 | 4,825.00 | 1.79% | 74,716 |
| Jul 28, 2025 | 4,775.00 | 4,950.00 | 4,710.00 | 4,740.00 | 4,740.00 | -0.73% | 47,029 |
| Jul 25, 2025 | 4,770.00 | 4,815.00 | 4,715.00 | 4,775.00 | 4,775.00 | 0.21% | 42,765 |
| Jul 24, 2025 | 4,795.00 | 4,920.00 | 4,755.00 | 4,765.00 | 4,765.00 | -1.55% | 49,934 |
| Jul 23, 2025 | 4,870.00 | 4,925.00 | 4,800.00 | 4,840.00 | 4,840.00 | -1.83% | 75,077 |
| Jul 22, 2025 | 4,890.00 | 5,050.00 | 4,890.00 | 4,930.00 | 4,930.00 | -0.80% | 95,783 |
| Jul 21, 2025 | 4,915.00 | 4,980.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.71% | 43,590 |
| Jul 18, 2025 | 5,070.00 | 5,130.00 | 4,890.00 | 4,935.00 | 4,935.00 | -2.66% | 55,934 |
| Jul 17, 2025 | 4,930.00 | 5,140.00 | 4,850.00 | 5,070.00 | 5,070.00 | 2.84% | 113,544 |
| Jul 16, 2025 | 5,040.00 | 5,060.00 | 4,905.00 | 4,930.00 | 4,930.00 | -3.33% | 151,210 |
| Jul 15, 2025 | 5,170.00 | 5,350.00 | 5,030.00 | 5,100.00 | 5,100.00 | -1.16% | 232,822 |
| Jul 14, 2025 | 5,120.00 | 5,160.00 | 5,030.00 | 5,160.00 | 5,160.00 | -0.19% | 81,151 |
| Jul 11, 2025 | 5,100.00 | 5,190.00 | 5,030.00 | 5,170.00 | 5,170.00 | 1.37% | 131,159 |