LS materials.,Ltd. (KOSDAQ:417200)
South Korea · Delayed Price · Currency is KRW 17,910
-80 (-0.44%)
At close: Feb 26, 2026
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 12,900.00 | 13,700.00 | 12,780.00 | 13,660.00 | 13,660.00 | 9.98% | 1,643,467 |
| Jan 2, 2026 | 12,180.00 | 12,460.00 | 11,790.00 | 12,420.00 | 12,420.00 | 1.97% | 712,381 |
| 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 |