LS materials.,Ltd. (KOSDAQ:417200)
South Korea · Delayed Price · Currency is KRW 25,300
+1,550 (6.53%)
At close: Mar 20, 2026
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24,150.00 | 27,000.00 | 24,100.00 | 25,300.00 | 25,300.00 | 6.53% | 12,419,456 |
| Mar 19, 2026 | 22,700.00 | 24,050.00 | 22,250.00 | 23,750.00 | 23,750.00 | 3.49% | 7,039,186 |
| Mar 18, 2026 | 22,350.00 | 23,300.00 | 22,000.00 | 22,950.00 | 22,950.00 | 4.32% | 4,796,319 |
| Mar 17, 2026 | 21,800.00 | 24,450.00 | 21,050.00 | 22,000.00 | 22,000.00 | 2.09% | 19,187,154 |
| Mar 16, 2026 | 22,850.00 | 23,500.00 | 21,000.00 | 21,550.00 | 21,550.00 | -5.69% | 7,142,110 |
| Mar 13, 2026 | 18,710.00 | 24,300.00 | 18,450.00 | 22,850.00 | 22,850.00 | 22.13% | 38,084,214 |
| Mar 12, 2026 | 17,710.00 | 19,000.00 | 17,530.00 | 18,710.00 | 18,710.00 | 6.01% | 4,421,303 |
| Mar 11, 2026 | 17,680.00 | 18,900.00 | 17,220.00 | 17,650.00 | 17,650.00 | 0.63% | 5,879,451 |
| Mar 10, 2026 | 17,650.00 | 18,000.00 | 16,650.00 | 17,540.00 | 17,540.00 | 2.27% | 2,672,827 |
| Mar 9, 2026 | 16,020.00 | 17,770.00 | 15,360.00 | 17,150.00 | 17,150.00 | 1.36% | 2,582,054 |
| Mar 6, 2026 | 14,880.00 | 17,110.00 | 14,810.00 | 16,920.00 | 16,920.00 | 12.35% | 2,786,404 |
| Mar 5, 2026 | 14,240.00 | 15,720.00 | 14,210.00 | 15,060.00 | 15,060.00 | 14.52% | 1,683,910 |
| Mar 4, 2026 | 15,280.00 | 16,000.00 | 13,100.00 | 13,150.00 | 13,150.00 | -17.71% | 2,652,465 |
| Mar 3, 2026 | 17,370.00 | 17,780.00 | 15,980.00 | 15,980.00 | 15,980.00 | -9.10% | 2,132,572 |
| Feb 27, 2026 | 17,770.00 | 18,250.00 | 17,440.00 | 17,580.00 | 17,580.00 | -1.84% | 1,730,504 |
| Feb 26, 2026 | 18,400.00 | 18,630.00 | 17,450.00 | 17,910.00 | 17,910.00 | -0.44% | 2,922,671 |
| Feb 25, 2026 | 18,050.00 | 19,340.00 | 17,640.00 | 17,990.00 | 17,990.00 | 3.09% | 7,896,873 |
| Feb 24, 2026 | 16,740.00 | 18,030.00 | 16,320.00 | 17,450.00 | 17,450.00 | 3.99% | 4,836,425 |
| Feb 23, 2026 | 16,240.00 | 17,180.00 | 16,120.00 | 16,780.00 | 16,780.00 | 4.22% | 2,604,164 |
| Feb 20, 2026 | 16,520.00 | 16,530.00 | 15,910.00 | 16,100.00 | 16,100.00 | -2.48% | 1,448,850 |
| Feb 19, 2026 | 16,100.00 | 16,730.00 | 15,710.00 | 16,510.00 | 16,510.00 | 3.32% | 2,042,576 |
| Feb 13, 2026 | 16,070.00 | 16,610.00 | 15,640.00 | 15,980.00 | 15,980.00 | -1.72% | 1,875,504 |
| Feb 12, 2026 | 16,970.00 | 17,000.00 | 16,100.00 | 16,260.00 | 16,260.00 | -3.79% | 1,700,758 |
| Feb 11, 2026 | 17,200.00 | 17,270.00 | 16,570.00 | 16,900.00 | 16,900.00 | 0.06% | 1,628,323 |
| Feb 10, 2026 | 16,000.00 | 17,560.00 | 15,780.00 | 16,890.00 | 16,890.00 | 9.60% | 5,325,033 |
| Feb 9, 2026 | 15,000.00 | 15,660.00 | 14,840.00 | 15,410.00 | 15,410.00 | 8.22% | 917,813 |
| Feb 6, 2026 | 14,270.00 | 14,570.00 | 13,800.00 | 14,240.00 | 14,240.00 | -5.19% | 984,307 |
| Feb 5, 2026 | 15,570.00 | 15,670.00 | 14,930.00 | 15,020.00 | 15,020.00 | -6.82% | 1,154,952 |
| Feb 4, 2026 | 16,300.00 | 16,510.00 | 16,060.00 | 16,120.00 | 16,120.00 | -2.36% | 1,188,969 |
| Feb 3, 2026 | 16,600.00 | 16,660.00 | 16,040.00 | 16,510.00 | 16,510.00 | 3.51% | 1,095,629 |
| Feb 2, 2026 | 17,300.00 | 17,460.00 | 15,860.00 | 15,950.00 | 15,950.00 | -7.96% | 2,344,838 |
| Jan 30, 2026 | 17,330.00 | 17,670.00 | 16,660.00 | 17,330.00 | 17,330.00 | 4.40% | 3,533,555 |
| Jan 29, 2026 | 15,770.00 | 17,700.00 | 15,220.00 | 16,600.00 | 16,600.00 | 10.67% | 7,018,678 |
| Jan 28, 2026 | 14,940.00 | 15,200.00 | 14,400.00 | 15,000.00 | 15,000.00 | 4.97% | 2,012,788 |
| Jan 27, 2026 | 13,670.00 | 14,300.00 | 13,570.00 | 14,290.00 | 14,290.00 | 2.88% | 1,361,777 |
| Jan 26, 2026 | 13,290.00 | 14,000.00 | 13,290.00 | 13,890.00 | 13,890.00 | 3.81% | 1,513,142 |
| Jan 23, 2026 | 13,600.00 | 13,600.00 | 13,050.00 | 13,380.00 | 13,380.00 | -0.15% | 888,042 |
| Jan 22, 2026 | 13,110.00 | 13,570.00 | 13,050.00 | 13,400.00 | 13,400.00 | 4.28% | 959,074 |
| Jan 21, 2026 | 12,880.00 | 13,020.00 | 12,620.00 | 12,850.00 | 12,850.00 | -4.10% | 721,154 |
| Jan 20, 2026 | 13,560.00 | 13,660.00 | 13,150.00 | 13,400.00 | 13,400.00 | -0.89% | 835,551 |
| Jan 19, 2026 | 12,660.00 | 13,660.00 | 12,600.00 | 13,520.00 | 13,520.00 | 5.87% | 1,385,098 |
| Jan 16, 2026 | 12,920.00 | 13,030.00 | 12,650.00 | 12,770.00 | 12,770.00 | -0.16% | 431,467 |
| Jan 15, 2026 | 12,690.00 | 12,790.00 | 12,570.00 | 12,790.00 | 12,790.00 | - | 408,675 |
| Jan 14, 2026 | 12,980.00 | 13,250.00 | 12,630.00 | 12,790.00 | 12,790.00 | -1.62% | 593,621 |
| Jan 13, 2026 | 12,870.00 | 13,090.00 | 12,590.00 | 13,000.00 | 13,000.00 | 1.96% | 578,383 |
| Jan 12, 2026 | 12,750.00 | 13,160.00 | 12,370.00 | 12,750.00 | 12,750.00 | 0.63% | 673,924 |
| Jan 9, 2026 | 12,720.00 | 12,720.00 | 12,310.00 | 12,670.00 | 12,670.00 | 1.36% | 415,019 |
| Jan 8, 2026 | 12,870.00 | 12,910.00 | 12,480.00 | 12,500.00 | 12,500.00 | -2.27% | 413,312 |
| Jan 7, 2026 | 13,200.00 | 13,200.00 | 12,620.00 | 12,790.00 | 12,790.00 | -2.29% | 562,055 |
| Jan 6, 2026 | 13,500.00 | 13,500.00 | 12,870.00 | 13,090.00 | 13,090.00 | -4.17% | 1,070,341 |