LS materials.,Ltd. (KOSDAQ:417200)
South Korea · Delayed Price · Currency is KRW 10,310
-50 (-0.48%)
At close: Sep 17, 2025
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10,310.00 | 10,400.00 | 10,190.00 | 10,260.00 | 10,260.00 | -0.58% | 160,212 |
| Sep 18, 2025 | 10,300.00 | 10,420.00 | 10,200.00 | 10,320.00 | 10,320.00 | 0.10% | 146,217 |
| Sep 17, 2025 | 10,340.00 | 10,450.00 | 10,260.00 | 10,310.00 | 10,310.00 | -0.48% | 139,568 |
| Sep 16, 2025 | 10,460.00 | 10,500.00 | 10,320.00 | 10,360.00 | 10,360.00 | -0.77% | 146,615 |
| Sep 15, 2025 | 10,490.00 | 10,570.00 | 10,350.00 | 10,440.00 | 10,440.00 | 0.19% | 235,244 |
| Sep 12, 2025 | 10,400.00 | 10,530.00 | 10,310.00 | 10,420.00 | 10,420.00 | 1.86% | 207,786 |
| Sep 11, 2025 | 10,350.00 | 10,590.00 | 10,230.00 | 10,230.00 | 10,230.00 | 2.30% | 557,843 |
| Sep 10, 2025 | 10,000.00 | 10,010.00 | 9,900.00 | 10,000.00 | 10,000.00 | 0.30% | 126,280 |
| Sep 9, 2025 | 10,080.00 | 10,080.00 | 9,930.00 | 9,970.00 | 9,970.00 | -1.19% | 118,937 |
| Sep 8, 2025 | 10,000.00 | 10,090.00 | 9,820.00 | 10,090.00 | 10,090.00 | 1.10% | 182,631 |
| Sep 5, 2025 | 10,190.00 | 10,190.00 | 9,970.00 | 9,980.00 | 9,980.00 | -1.29% | 84,348 |
| Sep 4, 2025 | 10,000.00 | 10,170.00 | 10,000.00 | 10,110.00 | 10,110.00 | 1.10% | 99,626 |
| Sep 3, 2025 | 9,870.00 | 10,040.00 | 9,870.00 | 10,000.00 | 10,000.00 | 1.01% | 89,282 |
| Sep 2, 2025 | 9,870.00 | 10,020.00 | 9,840.00 | 9,900.00 | 9,900.00 | 0.41% | 122,018 |
| Sep 1, 2025 | 9,900.00 | 10,040.00 | 9,790.00 | 9,860.00 | 9,860.00 | -0.20% | 97,819 |
| Aug 29, 2025 | 9,970.00 | 10,050.00 | 9,850.00 | 9,880.00 | 9,880.00 | -1.00% | 137,387 |
| Aug 28, 2025 | 10,050.00 | 10,100.00 | 9,920.00 | 9,980.00 | 9,980.00 | -1.19% | 143,809 |
| Aug 27, 2025 | 10,090.00 | 10,230.00 | 10,080.00 | 10,100.00 | 10,100.00 | 0.40% | 77,788 |
| Aug 26, 2025 | 10,200.00 | 10,260.00 | 10,050.00 | 10,060.00 | 10,060.00 | -1.37% | 148,446 |
| Aug 25, 2025 | 10,040.00 | 10,240.00 | 10,040.00 | 10,200.00 | 10,200.00 | 2.31% | 129,448 |
| Aug 22, 2025 | 9,910.00 | 10,090.00 | 9,910.00 | 9,970.00 | 9,970.00 | 0.10% | 93,483 |
| Aug 21, 2025 | 9,940.00 | 10,120.00 | 9,840.00 | 9,960.00 | 9,960.00 | 0.10% | 162,919 |
| Aug 20, 2025 | 9,910.00 | 10,000.00 | 9,740.00 | 9,950.00 | 9,950.00 | -1.00% | 217,566 |
| Aug 19, 2025 | 10,210.00 | 10,260.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.37% | 157,614 |
| Aug 18, 2025 | 10,430.00 | 10,490.00 | 10,180.00 | 10,190.00 | 10,190.00 | -3.14% | 184,547 |
| Aug 14, 2025 | 10,560.00 | 10,670.00 | 10,450.00 | 10,520.00 | 10,520.00 | 0.67% | 124,623 |
| Aug 13, 2025 | 10,680.00 | 10,700.00 | 10,420.00 | 10,450.00 | 10,450.00 | -1.60% | 134,178 |
| Aug 12, 2025 | 10,700.00 | 10,910.00 | 10,590.00 | 10,620.00 | 10,620.00 | -2.12% | 173,138 |
| Aug 11, 2025 | 10,630.00 | 10,890.00 | 10,630.00 | 10,850.00 | 10,850.00 | 2.17% | 159,605 |
| Aug 8, 2025 | 10,700.00 | 10,770.00 | 10,610.00 | 10,620.00 | 10,620.00 | -1.39% | 91,459 |
| Aug 7, 2025 | 10,800.00 | 10,850.00 | 10,620.00 | 10,770.00 | 10,770.00 | -0.46% | 92,475 |
| Aug 6, 2025 | 10,560.00 | 10,960.00 | 10,540.00 | 10,820.00 | 10,820.00 | 1.88% | 230,625 |
| Aug 5, 2025 | 10,350.00 | 10,680.00 | 10,350.00 | 10,620.00 | 10,620.00 | 2.41% | 243,391 |
| Aug 4, 2025 | 10,300.00 | 10,430.00 | 10,180.00 | 10,370.00 | 10,370.00 | 0.88% | 108,253 |
| Aug 1, 2025 | 10,700.00 | 10,700.00 | 10,270.00 | 10,280.00 | 10,280.00 | -4.28% | 227,678 |
| Jul 31, 2025 | 10,970.00 | 11,040.00 | 10,610.00 | 10,740.00 | 10,740.00 | -1.74% | 222,467 |
| Jul 30, 2025 | 10,850.00 | 11,000.00 | 10,750.00 | 10,930.00 | 10,930.00 | 0.46% | 166,448 |
| Jul 29, 2025 | 10,990.00 | 11,010.00 | 10,770.00 | 10,880.00 | 10,880.00 | -1.63% | 148,163 |
| Jul 28, 2025 | 10,980.00 | 11,080.00 | 10,860.00 | 11,060.00 | 11,060.00 | 0.55% | 123,919 |
| Jul 25, 2025 | 11,130.00 | 11,230.00 | 10,980.00 | 11,000.00 | 11,000.00 | -1.96% | 127,701 |
| Jul 24, 2025 | 11,280.00 | 11,410.00 | 11,090.00 | 11,220.00 | 11,220.00 | 2.19% | 241,657 |
| Jul 23, 2025 | 11,210.00 | 11,210.00 | 10,800.00 | 10,980.00 | 10,980.00 | -1.08% | 2,745,057 |
| Jul 22, 2025 | 11,170.00 | 11,340.00 | 10,950.00 | 11,100.00 | 11,100.00 | -0.18% | 257,214 |
| Jul 21, 2025 | 10,590.00 | 11,180.00 | 10,590.00 | 11,120.00 | 11,120.00 | 4.41% | 301,880 |
| Jul 18, 2025 | 10,510.00 | 10,750.00 | 10,510.00 | 10,650.00 | 10,650.00 | 1.53% | 156,630 |
| Jul 17, 2025 | 10,560.00 | 10,590.00 | 10,350.00 | 10,490.00 | 10,490.00 | -0.19% | 158,700 |
| Jul 16, 2025 | 10,700.00 | 10,710.00 | 10,500.00 | 10,510.00 | 10,510.00 | -1.68% | 135,798 |
| Jul 15, 2025 | 10,680.00 | 10,760.00 | 10,620.00 | 10,690.00 | 10,690.00 | 0.28% | 117,880 |
| Jul 14, 2025 | 10,830.00 | 10,830.00 | 10,600.00 | 10,660.00 | 10,660.00 | -1.57% | 144,086 |
| Jul 11, 2025 | 10,800.00 | 11,050.00 | 10,800.00 | 10,830.00 | 10,830.00 | 0.46% | 139,392 |