LS materials.,Ltd. (KOSDAQ:417200)
South Korea · Delayed Price · Currency is KRW 30,050
-1,200 (-3.84%)
At close: Apr 30, 2026
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 31,600.00 | 31,600.00 | 29,750.00 | 30,050.00 | 30,050.00 | -3.84% | 4,241,466 |
| Apr 29, 2026 | 27,400.00 | 32,725.00 | 27,300.00 | 31,250.00 | 31,250.00 | 16.39% | 19,476,537 |
| 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% | 4,305,658 |
| Apr 24, 2026 | 26,200.00 | 27,800.00 | 25,050.00 | 27,200.00 | 27,200.00 | 4.41% | 6,987,180 |
| Apr 23, 2026 | 26,300.00 | 27,150.00 | 24,150.00 | 26,050.00 | 26,050.00 | 3.58% | 10,844,487 |
| Apr 22, 2026 | 23,300.00 | 25,450.00 | 22,400.00 | 25,150.00 | 25,150.00 | 10.55% | 8,621,315 |
| 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% | 1,793,174 |
| Apr 17, 2026 | 22,800.00 | 22,950.00 | 22,000.00 | 22,100.00 | 22,100.00 | -2.86% | 1,218,380 |
| Apr 16, 2026 | 22,950.00 | 23,300.00 | 22,100.00 | 22,750.00 | 22,750.00 | 0.22% | 1,679,700 |
| 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% | 1,308,578 |
| Apr 10, 2026 | 19,710.00 | 20,900.00 | 19,270.00 | 19,980.00 | 19,980.00 | 2.04% | 2,243,796 |
| Apr 9, 2026 | 20,300.00 | 20,350.00 | 19,530.00 | 19,580.00 | 19,580.00 | -3.78% | 812,949 |
| Apr 8, 2026 | 20,100.00 | 20,450.00 | 19,660.00 | 20,350.00 | 20,350.00 | 7.05% | 2,076,583 |
| 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% | 3,261,704 |
| Apr 2, 2026 | 21,000.00 | 21,050.00 | 19,300.00 | 19,860.00 | 19,860.00 | -4.29% | 2,483,977 |
| Apr 1, 2026 | 18,570.00 | 21,700.00 | 18,530.00 | 20,750.00 | 20,750.00 | 17.76% | 6,086,526 |
| Mar 31, 2026 | 18,350.00 | 18,870.00 | 17,600.00 | 17,620.00 | 17,620.00 | -3.98% | 1,876,134 |
| Mar 30, 2026 | 18,240.00 | 18,950.00 | 18,230.00 | 18,350.00 | 18,350.00 | -4.03% | 1,345,197 |
| 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 |
| Mar 9, 2026 | 16,020.00 | 17,770.00 | 15,360.00 | 17,150.00 | 17,130.27 | 1.36% | 2,599,028 |
| Mar 6, 2026 | 14,880.00 | 17,110.00 | 14,810.00 | 16,920.00 | 16,900.53 | 12.35% | 2,805,892 |
| Mar 5, 2026 | 14,240.00 | 15,720.00 | 14,210.00 | 15,060.00 | 15,042.67 | 14.52% | 1,698,081 |
| Mar 4, 2026 | 15,280.00 | 16,000.00 | 13,100.00 | 13,150.00 | 13,134.87 | -17.71% | 2,652,465 |
| Mar 3, 2026 | 17,370.00 | 17,780.00 | 15,980.00 | 15,980.00 | 15,961.61 | -9.10% | 2,149,883 |
| Feb 27, 2026 | 17,770.00 | 18,250.00 | 17,440.00 | 17,580.00 | 17,559.77 | -1.84% | 1,749,727 |
| Feb 26, 2026 | 18,400.00 | 18,630.00 | 17,450.00 | 17,910.00 | 17,889.39 | -0.44% | 2,922,671 |
| Feb 25, 2026 | 18,050.00 | 19,340.00 | 17,640.00 | 17,990.00 | 17,969.30 | 3.09% | 7,896,873 |
| Feb 24, 2026 | 16,740.00 | 18,030.00 | 16,320.00 | 17,450.00 | 17,429.92 | 3.99% | 4,915,904 |
| Feb 23, 2026 | 16,240.00 | 17,180.00 | 16,120.00 | 16,780.00 | 16,760.69 | 4.22% | 2,616,457 |
| Feb 20, 2026 | 16,520.00 | 16,530.00 | 15,910.00 | 16,100.00 | 16,081.47 | -2.48% | 1,448,850 |
| Feb 19, 2026 | 16,100.00 | 16,730.00 | 15,710.00 | 16,510.00 | 16,491.00 | 3.32% | 2,053,763 |