LS materials.,Ltd. (KOSDAQ:417200)
South Korea · Delayed Price · Currency is KRW 16,600
+290 (1.78%)
At close: Jun 12, 2026
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 17,070.00 | 17,500.00 | 16,290.00 | 16,600.00 | 16,600.00 | 1.78% | 1,101,318 |
| Jun 11, 2026 | 15,820.00 | 16,310.00 | 15,480.00 | 16,310.00 | 16,310.00 | -0.12% | 928,785 |
| Jun 10, 2026 | 16,500.00 | 18,000.00 | 15,810.00 | 16,330.00 | 16,330.00 | -1.51% | 1,100,611 |
| Jun 9, 2026 | 16,040.00 | 17,000.00 | 15,600.00 | 16,580.00 | 16,580.00 | 3.37% | 967,632 |
| Jun 8, 2026 | 16,760.00 | 16,780.00 | 15,830.00 | 16,040.00 | 16,040.00 | -10.14% | 1,146,986 |
| Jun 5, 2026 | 19,290.00 | 19,290.00 | 17,600.00 | 17,850.00 | 17,850.00 | -8.41% | 996,187 |
| Jun 4, 2026 | 18,520.00 | 20,500.00 | 18,520.00 | 19,490.00 | 19,490.00 | 2.36% | 933,464 |
| Jun 2, 2026 | 20,550.00 | 20,550.00 | 18,720.00 | 19,040.00 | 19,040.00 | -7.35% | 1,604,946 |
| Jun 1, 2026 | 21,050.00 | 21,850.00 | 20,400.00 | 20,550.00 | 20,550.00 | -3.75% | 1,437,850 |
| May 29, 2026 | 22,700.00 | 22,800.00 | 20,500.00 | 21,350.00 | 21,350.00 | -4.69% | 2,373,226 |
| May 28, 2026 | 23,200.00 | 23,950.00 | 21,400.00 | 22,400.00 | 22,400.00 | -3.45% | 1,928,846 |
| May 27, 2026 | 23,650.00 | 24,000.00 | 22,600.00 | 23,200.00 | 23,200.00 | -2.32% | 1,819,785 |
| May 26, 2026 | 24,450.00 | 25,150.00 | 23,500.00 | 23,750.00 | 23,750.00 | 0.42% | 1,666,495 |
| May 22, 2026 | 23,100.00 | 24,500.00 | 22,900.00 | 23,650.00 | 23,650.00 | 5.11% | 2,054,672 |
| May 21, 2026 | 21,050.00 | 23,200.00 | 20,800.00 | 22,500.00 | 22,500.00 | 11.94% | 2,493,648 |
| 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 |