LS materials.,Ltd. (KOSDAQ:417200)
South Korea · Delayed Price · Currency is KRW 12,180
-690 (-5.36%)
At close: Dec 30, 2025
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 12,720.00 | 12,790.00 | 12,180.00 | 12,180.00 | 12,180.00 | -5.36% | 622,829 |
| Dec 29, 2025 | 12,800.00 | 13,040.00 | 12,500.00 | 12,870.00 | 12,870.00 | 0.70% | 537,292 |
| Dec 26, 2025 | 13,110.00 | 13,130.00 | 12,690.00 | 12,780.00 | 12,780.00 | -2.81% | 610,062 |
| Dec 24, 2025 | 13,550.00 | 13,610.00 | 13,010.00 | 13,150.00 | 13,150.00 | -2.95% | 710,145 |
| Dec 23, 2025 | 14,040.00 | 14,040.00 | 13,270.00 | 13,550.00 | 13,550.00 | -1.09% | 1,128,404 |
| Dec 22, 2025 | 12,920.00 | 14,030.00 | 12,900.00 | 13,700.00 | 13,700.00 | 11.29% | 2,010,162 |
| Dec 19, 2025 | 12,510.00 | 12,630.00 | 11,970.00 | 12,310.00 | 12,310.00 | -1.12% | 862,628 |
| Dec 18, 2025 | 12,590.00 | 12,810.00 | 12,350.00 | 12,450.00 | 12,450.00 | -2.73% | 428,914 |
| Dec 17, 2025 | 13,330.00 | 13,380.00 | 12,450.00 | 12,800.00 | 12,800.00 | -1.92% | 853,959 |
| Dec 16, 2025 | 13,990.00 | 14,030.00 | 12,900.00 | 13,050.00 | 13,050.00 | -3.97% | 1,565,149 |
| Dec 15, 2025 | 13,350.00 | 13,980.00 | 13,000.00 | 13,590.00 | 13,590.00 | 3.50% | 1,835,942 |
| Dec 12, 2025 | 11,900.00 | 13,130.00 | 11,710.00 | 13,130.00 | 13,130.00 | 10.34% | 721,228 |
| Dec 11, 2025 | 12,030.00 | 12,120.00 | 11,750.00 | 11,900.00 | 11,900.00 | -0.67% | 350,145 |
| Dec 10, 2025 | 12,180.00 | 12,290.00 | 11,960.00 | 11,980.00 | 11,980.00 | -1.07% | 283,411 |
| Dec 9, 2025 | 12,240.00 | 12,350.00 | 12,030.00 | 12,110.00 | 12,110.00 | -1.54% | 257,008 |
| Dec 8, 2025 | 12,380.00 | 12,490.00 | 12,140.00 | 12,300.00 | 12,300.00 | 0.08% | 330,162 |
| Dec 5, 2025 | 12,650.00 | 12,650.00 | 12,140.00 | 12,290.00 | 12,290.00 | -3.23% | 506,085 |
| Dec 4, 2025 | 13,150.00 | 13,150.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.16% | 761,202 |
| Dec 3, 2025 | 12,260.00 | 12,730.00 | 12,070.00 | 12,680.00 | 12,680.00 | 4.79% | 394,733 |
| Dec 2, 2025 | 11,890.00 | 12,150.00 | 11,650.00 | 12,100.00 | 12,100.00 | 2.98% | 306,904 |
| Dec 1, 2025 | 11,760.00 | 12,060.00 | 11,550.00 | 11,750.00 | 11,750.00 | 0.77% | 410,680 |
| Nov 28, 2025 | 11,520.00 | 11,680.00 | 11,310.00 | 11,660.00 | 11,660.00 | 2.28% | 397,107 |
| Nov 27, 2025 | 11,600.00 | 11,670.00 | 11,290.00 | 11,400.00 | 11,400.00 | -1.55% | 295,821 |
| Nov 26, 2025 | 11,360.00 | 11,880.00 | 11,350.00 | 11,580.00 | 11,580.00 | 2.48% | 553,636 |
| Nov 25, 2025 | 11,790.00 | 11,950.00 | 11,280.00 | 11,300.00 | 11,300.00 | -2.42% | 611,024 |
| Nov 24, 2025 | 12,320.00 | 12,340.00 | 11,580.00 | 11,580.00 | 11,580.00 | -4.69% | 1,012,505 |
| Nov 21, 2025 | 12,260.00 | 12,460.00 | 12,100.00 | 12,150.00 | 12,150.00 | -5.37% | 367,126 |
| Nov 20, 2025 | 12,420.00 | 13,240.00 | 12,330.00 | 12,840.00 | 12,840.00 | 6.03% | 811,785 |
| Nov 19, 2025 | 12,760.00 | 12,760.00 | 12,040.00 | 12,110.00 | 12,110.00 | -5.02% | 1,140,402 |
| Nov 18, 2025 | 12,250.00 | 12,890.00 | 12,060.00 | 12,750.00 | 12,750.00 | 4.08% | 827,520 |
| Nov 17, 2025 | 12,410.00 | 12,500.00 | 11,700.00 | 12,250.00 | 12,250.00 | -0.08% | 613,895 |
| Nov 14, 2025 | 12,550.00 | 12,700.00 | 12,230.00 | 12,260.00 | 12,260.00 | -6.84% | 718,429 |
| Nov 13, 2025 | 13,080.00 | 13,400.00 | 12,930.00 | 13,160.00 | 13,160.00 | 0.46% | 500,890 |
| Nov 12, 2025 | 12,790.00 | 13,200.00 | 12,460.00 | 13,100.00 | 13,100.00 | 2.91% | 649,185 |
| Nov 11, 2025 | 13,130.00 | 13,250.00 | 12,440.00 | 12,730.00 | 12,730.00 | -2.08% | 690,621 |
| Nov 10, 2025 | 13,000.00 | 13,300.00 | 12,440.00 | 13,000.00 | 13,000.00 | - | 991,528 |
| Nov 7, 2025 | 13,070.00 | 13,600.00 | 12,640.00 | 13,000.00 | 13,000.00 | -4.90% | 1,142,102 |
| Nov 6, 2025 | 15,490.00 | 15,580.00 | 13,530.00 | 13,670.00 | 13,670.00 | -9.05% | 1,795,807 |
| Nov 5, 2025 | 14,340.00 | 15,440.00 | 13,590.00 | 15,030.00 | 15,030.00 | 1.42% | 2,338,495 |
| Nov 4, 2025 | 15,740.00 | 15,800.00 | 14,580.00 | 14,820.00 | 14,820.00 | -4.39% | 1,899,417 |
| Nov 3, 2025 | 14,090.00 | 15,760.00 | 13,740.00 | 15,500.00 | 15,500.00 | 15.67% | 4,660,171 |
| Oct 31, 2025 | 12,220.00 | 13,770.00 | 12,220.00 | 13,400.00 | 13,400.00 | 11.30% | 4,340,983 |
| Oct 30, 2025 | 12,860.00 | 12,920.00 | 11,510.00 | 12,040.00 | 12,040.00 | -1.15% | 2,305,902 |
| Oct 29, 2025 | 11,250.00 | 12,290.00 | 11,040.00 | 12,180.00 | 12,180.00 | 8.27% | 2,600,119 |
| Oct 28, 2025 | 11,130.00 | 11,260.00 | 10,850.00 | 11,250.00 | 11,250.00 | 0.54% | 479,969 |
| Oct 27, 2025 | 11,360.00 | 11,360.00 | 10,850.00 | 11,190.00 | 11,190.00 | 0.63% | 805,595 |
| Oct 24, 2025 | 10,720.00 | 11,270.00 | 10,670.00 | 11,120.00 | 11,120.00 | 5.00% | 1,099,150 |
| Oct 23, 2025 | 10,800.00 | 10,920.00 | 10,490.00 | 10,590.00 | 10,590.00 | -2.93% | 543,366 |
| Oct 22, 2025 | 10,620.00 | 10,910.00 | 10,310.00 | 10,910.00 | 10,910.00 | 4.40% | 648,351 |
| Oct 21, 2025 | 10,420.00 | 10,790.00 | 10,390.00 | 10,450.00 | 10,450.00 | 0.10% | 670,404 |