LS materials.,Ltd. (KOSDAQ:417200)
South Korea · Delayed Price · Currency is KRW 20,100
-850 (-4.06%)
At close: May 20, 2026
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 20,900.00 | 20,950.00 | 19,390.00 | 20,100.00 | 20,100.00 | -4.06% | 1,289,474 |
| May 19, 2026 | 21,650.00 | 22,300.00 | 20,350.00 | 20,950.00 | 20,950.00 | -3.23% | 1,498,142 |
| May 18, 2026 | 22,250.00 | 22,500.00 | 20,600.00 | 21,650.00 | 21,650.00 | -2.91% | 1,607,668 |
| May 15, 2026 | 24,000.00 | 24,250.00 | 21,950.00 | 22,300.00 | 22,300.00 | -6.30% | 1,820,526 |
| May 14, 2026 | 23,900.00 | 24,700.00 | 23,250.00 | 23,800.00 | 23,800.00 | 0.63% | 1,764,616 |
| May 13, 2026 | 23,950.00 | 24,650.00 | 23,350.00 | 23,650.00 | 23,650.00 | -3.67% | 1,924,175 |
| May 12, 2026 | 25,750.00 | 26,200.00 | 23,250.00 | 24,550.00 | 24,550.00 | -4.47% | 3,039,722 |
| May 11, 2026 | 27,250.00 | 27,750.00 | 25,650.00 | 25,700.00 | 25,700.00 | -3.38% | 2,518,610 |
| May 8, 2026 | 26,250.00 | 27,350.00 | 26,250.00 | 26,600.00 | 26,600.00 | -1.12% | 2,635,432 |
| May 7, 2026 | 30,200.00 | 30,200.00 | 26,500.00 | 26,900.00 | 26,900.00 | -10.93% | 5,181,086 |
| May 6, 2026 | 30,750.00 | 31,350.00 | 28,200.00 | 30,200.00 | 30,200.00 | -0.49% | 5,171,372 |
| May 4, 2026 | 30,650.00 | 32,300.00 | 29,700.00 | 30,350.00 | 30,350.00 | 1.00% | 5,550,928 |
| Apr 30, 2026 | 31,600.00 | 31,600.00 | 29,750.00 | 30,050.00 | 30,050.00 | -3.84% | 4,308,168 |
| Apr 29, 2026 | 27,400.00 | 32,725.00 | 27,300.00 | 31,250.00 | 31,250.00 | 16.39% | 19,616,080 |
| Apr 28, 2026 | 27,350.00 | 27,900.00 | 25,900.00 | 26,850.00 | 26,850.00 | 0.56% | 3,107,365 |
| Apr 27, 2026 | 27,800.00 | 28,450.00 | 26,600.00 | 26,700.00 | 26,700.00 | -1.84% | 4,338,097 |
| Apr 24, 2026 | 26,200.00 | 27,800.00 | 25,050.00 | 27,200.00 | 27,200.00 | 4.41% | 7,027,300 |
| Apr 23, 2026 | 26,300.00 | 27,150.00 | 24,150.00 | 26,050.00 | 26,050.00 | 3.58% | 10,896,320 |
| Apr 22, 2026 | 23,300.00 | 25,450.00 | 22,400.00 | 25,150.00 | 25,150.00 | 10.55% | 8,690,239 |
| Apr 21, 2026 | 21,650.00 | 22,950.00 | 20,950.00 | 22,750.00 | 22,750.00 | 6.81% | 3,225,934 |
| Apr 20, 2026 | 22,200.00 | 22,200.00 | 21,050.00 | 21,300.00 | 21,300.00 | -3.62% | 1,802,597 |
| Apr 17, 2026 | 22,800.00 | 22,950.00 | 22,000.00 | 22,100.00 | 22,100.00 | -2.86% | 1,231,411 |
| Apr 16, 2026 | 22,950.00 | 23,300.00 | 22,100.00 | 22,750.00 | 22,750.00 | 0.22% | 1,704,018 |
| Apr 15, 2026 | 22,700.00 | 23,050.00 | 22,000.00 | 22,700.00 | 22,700.00 | 3.65% | 3,243,567 |
| Apr 14, 2026 | 21,350.00 | 23,125.00 | 20,950.00 | 21,900.00 | 21,900.00 | 7.35% | 5,338,875 |
| Apr 13, 2026 | 19,790.00 | 20,450.00 | 19,510.00 | 20,400.00 | 20,400.00 | 2.10% | 1,324,125 |
| Apr 10, 2026 | 19,710.00 | 20,900.00 | 19,270.00 | 19,980.00 | 19,980.00 | 2.04% | 2,257,893 |
| Apr 9, 2026 | 20,300.00 | 20,350.00 | 19,530.00 | 19,580.00 | 19,580.00 | -3.78% | 818,381 |
| Apr 8, 2026 | 20,100.00 | 20,450.00 | 19,660.00 | 20,350.00 | 20,350.00 | 7.05% | 2,090,266 |
| Apr 7, 2026 | 19,910.00 | 20,500.00 | 18,800.00 | 19,010.00 | 19,010.00 | -3.01% | 1,774,508 |
| Apr 6, 2026 | 21,000.00 | 21,300.00 | 19,520.00 | 19,600.00 | 19,600.00 | -6.22% | 1,735,761 |
| Apr 3, 2026 | 20,450.00 | 21,500.00 | 19,860.00 | 20,900.00 | 20,900.00 | 5.24% | 3,274,656 |
| Apr 2, 2026 | 21,000.00 | 21,050.00 | 19,300.00 | 19,860.00 | 19,860.00 | -4.29% | 2,497,611 |
| Apr 1, 2026 | 18,570.00 | 21,700.00 | 18,530.00 | 20,750.00 | 20,750.00 | 17.76% | 6,124,353 |
| Mar 31, 2026 | 18,350.00 | 18,870.00 | 17,600.00 | 17,620.00 | 17,620.00 | -3.98% | 1,902,722 |
| Mar 30, 2026 | 18,240.00 | 18,950.00 | 18,230.00 | 18,350.00 | 18,350.00 | -4.03% | 1,366,581 |
| Mar 27, 2026 | 19,650.00 | 19,980.00 | 18,780.00 | 19,120.00 | 19,098.00 | -4.64% | 2,386,732 |
| Mar 26, 2026 | 21,100.00 | 21,200.00 | 19,730.00 | 20,050.00 | 20,026.93 | -4.52% | 2,604,407 |
| Mar 25, 2026 | 21,350.00 | 21,750.00 | 20,650.00 | 21,000.00 | 20,975.84 | - | 2,275,639 |
| Mar 24, 2026 | 24,150.00 | 24,300.00 | 20,350.00 | 21,000.00 | 20,975.84 | -8.10% | 5,200,819 |
| Mar 23, 2026 | 24,700.00 | 25,450.00 | 22,850.00 | 22,850.00 | 22,823.71 | -9.68% | 3,427,334 |
| Mar 20, 2026 | 24,150.00 | 27,000.00 | 24,100.00 | 25,300.00 | 25,270.89 | 6.53% | 12,476,500 |
| Mar 19, 2026 | 22,700.00 | 24,050.00 | 22,250.00 | 23,750.00 | 23,722.67 | 3.49% | 7,089,557 |
| Mar 18, 2026 | 22,350.00 | 23,300.00 | 22,000.00 | 22,950.00 | 22,923.59 | 4.32% | 4,922,230 |
| Mar 17, 2026 | 21,800.00 | 24,450.00 | 21,050.00 | 22,000.00 | 21,974.69 | 2.09% | 19,268,800 |
| Mar 16, 2026 | 22,850.00 | 23,500.00 | 21,000.00 | 21,550.00 | 21,525.20 | -5.69% | 7,142,110 |
| Mar 13, 2026 | 18,710.00 | 24,300.00 | 18,450.00 | 22,850.00 | 22,823.71 | 22.13% | 38,409,870 |
| Mar 12, 2026 | 17,710.00 | 19,000.00 | 17,530.00 | 18,710.00 | 18,688.47 | 6.01% | 4,456,642 |
| Mar 11, 2026 | 17,680.00 | 18,900.00 | 17,220.00 | 17,650.00 | 17,629.69 | 0.63% | 5,897,502 |
| Mar 10, 2026 | 17,650.00 | 18,000.00 | 16,650.00 | 17,540.00 | 17,519.82 | 2.27% | 2,681,767 |