LS materials.,Ltd. (KOSDAQ:417200)
South Korea · Delayed Price · Currency is KRW 10,620
-150 (-1.39%)
At close: Aug 8, 2025, 3:30 PM KST
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10,700.00 | 10,770.00 | 10,610.00 | 10,620.00 | - | -1.39% | 91,459 |
| Aug 7, 2025 | 10,800.00 | 10,850.00 | 10,620.00 | 10,770.00 | - | -0.46% | 92,475 |
| Aug 6, 2025 | 10,560.00 | 10,960.00 | 10,540.00 | 10,820.00 | - | 1.88% | 230,625 |
| Aug 5, 2025 | 10,350.00 | 10,680.00 | 10,350.00 | 10,620.00 | - | 2.41% | 243,391 |
| Aug 4, 2025 | 10,300.00 | 10,430.00 | 10,180.00 | 10,370.00 | - | 0.88% | 108,253 |
| Aug 1, 2025 | 10,700.00 | 10,700.00 | 10,270.00 | 10,280.00 | - | -4.28% | 227,678 |
| Jul 31, 2025 | 10,970.00 | 11,040.00 | 10,610.00 | 10,740.00 | - | -1.74% | 222,467 |
| Jul 30, 2025 | 10,850.00 | 11,000.00 | 10,750.00 | 10,930.00 | - | 0.46% | 166,448 |
| Jul 29, 2025 | 10,990.00 | 11,010.00 | 10,770.00 | 10,880.00 | - | -1.63% | 148,163 |
| Jul 28, 2025 | 10,980.00 | 11,080.00 | 10,860.00 | 11,060.00 | - | 0.55% | 123,919 |
| Jul 25, 2025 | 11,130.00 | 11,230.00 | 10,980.00 | 11,000.00 | - | -1.96% | 127,701 |
| Jul 24, 2025 | 11,280.00 | 11,410.00 | 11,090.00 | 11,220.00 | - | 2.19% | 241,657 |
| Jul 23, 2025 | 11,210.00 | 11,210.00 | 10,800.00 | 10,980.00 | - | -1.08% | 2,745,057 |
| Jul 22, 2025 | 11,170.00 | 11,340.00 | 10,950.00 | 11,100.00 | - | -0.18% | 257,214 |
| Jul 21, 2025 | 10,590.00 | 11,180.00 | 10,590.00 | 11,120.00 | - | 4.41% | 301,880 |
| Jul 18, 2025 | 10,510.00 | 10,750.00 | 10,510.00 | 10,650.00 | - | 1.53% | 156,630 |
| Jul 17, 2025 | 10,560.00 | 10,590.00 | 10,350.00 | 10,490.00 | - | -0.19% | 158,700 |
| Jul 16, 2025 | 10,700.00 | 10,710.00 | 10,500.00 | 10,510.00 | - | -1.68% | 135,798 |
| Jul 15, 2025 | 10,680.00 | 10,760.00 | 10,620.00 | 10,690.00 | - | 0.28% | 117,880 |
| Jul 14, 2025 | 10,830.00 | 10,830.00 | 10,600.00 | 10,660.00 | - | -1.57% | 144,086 |
| Jul 11, 2025 | 10,800.00 | 11,050.00 | 10,800.00 | 10,830.00 | - | 0.46% | 139,392 |
| Jul 10, 2025 | 10,910.00 | 11,000.00 | 10,760.00 | 10,780.00 | - | -0.46% | 110,124 |
| Jul 9, 2025 | 10,840.00 | 10,940.00 | 10,770.00 | 10,830.00 | - | 0.19% | 103,276 |
| Jul 8, 2025 | 10,760.00 | 10,940.00 | 10,730.00 | 10,810.00 | - | -0.37% | 113,491 |
| Jul 7, 2025 | 10,990.00 | 11,050.00 | 10,830.00 | 10,850.00 | - | -2.08% | 131,062 |
| Jul 4, 2025 | 11,190.00 | 11,260.00 | 11,000.00 | 11,080.00 | - | -1.42% | 176,382 |
| Jul 3, 2025 | 11,020.00 | 11,260.00 | 10,910.00 | 11,240.00 | - | 2.46% | 178,711 |
| Jul 2, 2025 | 11,190.00 | 11,190.00 | 10,710.00 | 10,970.00 | - | -0.99% | 223,094 |
| Jul 1, 2025 | 10,950.00 | 11,360.00 | 10,930.00 | 11,080.00 | - | 0.73% | 234,150 |
| Jun 30, 2025 | 11,140.00 | 11,270.00 | 10,960.00 | 11,000.00 | - | -1.96% | 213,047 |
| Jun 27, 2025 | 11,350.00 | 11,520.00 | 11,100.00 | 11,220.00 | - | -1.06% | 191,345 |
| Jun 26, 2025 | 11,780.00 | 11,780.00 | 11,220.00 | 11,340.00 | - | -2.83% | 257,950 |
| Jun 25, 2025 | 12,250.00 | 12,270.00 | 11,630.00 | 11,670.00 | - | -1.93% | 352,810 |
| Jun 24, 2025 | 11,290.00 | 12,070.00 | 11,290.00 | 11,900.00 | - | 7.01% | 804,241 |
| Jun 23, 2025 | 11,250.00 | 11,260.00 | 10,910.00 | 11,120.00 | - | -1.94% | 278,190 |
| Jun 20, 2025 | 11,370.00 | 11,570.00 | 11,220.00 | 11,340.00 | - | -0.53% | 271,231 |
| Jun 19, 2025 | 11,190.00 | 11,410.00 | 11,080.00 | 11,400.00 | - | 2.33% | 200,737 |
| Jun 18, 2025 | 11,010.00 | 11,390.00 | 10,910.00 | 11,140.00 | - | 0.09% | 154,554 |
| Jun 17, 2025 | 11,320.00 | 11,480.00 | 10,920.00 | 11,130.00 | - | -1.33% | 269,206 |
| Jun 16, 2025 | 11,280.00 | 11,300.00 | 11,040.00 | 11,280.00 | - | -1.48% | 238,344 |
| Jun 13, 2025 | 11,190.00 | 11,460.00 | 10,900.00 | 11,450.00 | - | 2.51% | 393,049 |
| Jun 12, 2025 | 11,160.00 | 11,790.00 | 11,120.00 | 11,170.00 | - | 0.45% | 612,301 |
| Jun 11, 2025 | 11,200.00 | 11,320.00 | 11,050.00 | 11,120.00 | - | -0.54% | 223,222 |
| Jun 10, 2025 | 11,400.00 | 11,400.00 | 11,010.00 | 11,180.00 | - | -0.18% | 208,386 |
| Jun 9, 2025 | 11,000.00 | 11,450.00 | 10,910.00 | 11,200.00 | - | 3.90% | 436,595 |
| Jun 5, 2025 | 10,700.00 | 10,900.00 | 10,530.00 | 10,780.00 | - | 2.37% | 197,244 |
| Jun 4, 2025 | 10,210.00 | 10,630.00 | 10,200.00 | 10,530.00 | - | 4.36% | 242,491 |
| Jun 2, 2025 | 10,200.00 | 10,270.00 | 10,080.00 | 10,090.00 | - | -1.27% | 116,288 |
| May 30, 2025 | 10,390.00 | 10,400.00 | 10,200.00 | 10,220.00 | - | -1.64% | 89,491 |
| May 29, 2025 | 10,300.00 | 10,490.00 | 10,170.00 | 10,390.00 | - | 2.26% | 176,189 |