LS materials.,Ltd. (KOSDAQ:417200)
South Korea · Delayed Price · Currency is KRW 12,940
-990 (-7.11%)
At close: Oct 23, 2026
LS materials.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13,800.00 | 13,800.00 | 12,320.00 | 12,940.00 | 12,940.00 | -7.11% | 2,284,471 |
| Oct 22, 2026 | 13,990.00 | 15,020.00 | 13,850.00 | 13,930.00 | 13,930.00 | -0.07% | 2,709,664 |
| Oct 21, 2026 | 13,300.00 | 14,730.00 | 13,300.00 | 13,940.00 | 13,940.00 | 6.25% | 2,928,079 |
| Oct 20, 2026 | 14,080.00 | 14,850.00 | 12,540.00 | 13,120.00 | 13,120.00 | -7.61% | 2,203,376 |
| Oct 19, 2026 | 12,600.00 | 14,280.00 | 12,600.00 | 14,200.00 | 14,200.00 | 7.33% | 1,970,487 |
| Oct 16, 2026 | 14,070.00 | 14,190.00 | 13,190.00 | 13,230.00 | 13,230.00 | -5.43% | 2,011,468 |
| Oct 15, 2026 | 15,300.00 | 15,300.00 | 13,510.00 | 13,990.00 | 13,990.00 | -14.07% | 2,824,052 |
| Oct 14, 2026 | 15,500.00 | 17,850.00 | 15,490.00 | 16,280.00 | 16,280.00 | 6.75% | 9,835,147 |
| Oct 13, 2026 | 15,210.00 | 16,340.00 | 14,800.00 | 15,250.00 | 15,250.00 | -0.78% | 3,961,963 |
| Oct 12, 2026 | 16,410.00 | 17,030.00 | 15,370.00 | 15,370.00 | 15,370.00 | -6.57% | 1,739,803 |
| Oct 8, 2026 | 15,520.00 | 16,600.00 | 14,820.00 | 16,450.00 | 16,450.00 | 5.45% | 2,539,791 |
| Oct 7, 2026 | 15,860.00 | 16,080.00 | 15,400.00 | 15,600.00 | 15,600.00 | -1.14% | 1,117,387 |
| Oct 6, 2026 | 15,340.00 | 16,050.00 | 14,840.00 | 15,780.00 | 15,780.00 | 4.30% | 2,219,438 |
| Oct 2, 2026 | 14,200.00 | 15,320.00 | 14,000.00 | 15,130.00 | 15,130.00 | 8.69% | 2,620,477 |
| Oct 1, 2026 | 13,910.00 | 14,050.00 | 13,440.00 | 13,920.00 | 13,920.00 | 0.07% | 1,120,971 |
| Sep 30, 2026 | 13,380.00 | 14,680.00 | 13,380.00 | 13,910.00 | 13,910.00 | 6.51% | 3,788,052 |
| Sep 29, 2026 | 12,960.00 | 13,160.00 | 12,580.00 | 13,060.00 | 13,060.00 | -0.15% | 565,600 |
| Sep 28, 2026 | 13,450.00 | 14,100.00 | 12,940.00 | 13,080.00 | 13,080.00 | -2.24% | 1,055,215 |
| Sep 23, 2026 | 13,640.00 | 13,820.00 | 13,260.00 | 13,380.00 | 13,380.00 | 0.22% | 695,132 |
| Sep 22, 2026 | 13,950.00 | 14,270.00 | 13,350.00 | 13,350.00 | 13,350.00 | -2.91% | 1,085,193 |
| Sep 21, 2026 | 13,700.00 | 13,855.00 | 13,170.00 | 13,750.00 | 13,750.00 | 1.85% | 953,555 |
| Sep 18, 2026 | 13,150.00 | 14,150.00 | 13,010.00 | 13,500.00 | 13,500.00 | 2.66% | 2,462,655 |
| Sep 17, 2026 | 12,750.00 | 13,270.00 | 12,010.00 | 13,150.00 | 13,150.00 | 3.06% | 1,440,228 |
| Sep 16, 2026 | 12,450.00 | 13,920.00 | 12,150.00 | 12,760.00 | 12,760.00 | 4.59% | 4,167,555 |
| Sep 15, 2026 | 11,120.00 | 12,900.00 | 11,020.00 | 12,200.00 | 12,200.00 | 8.64% | 2,218,969 |
| Sep 14, 2026 | 11,120.00 | 11,550.00 | 10,880.00 | 11,230.00 | 11,230.00 | -0.80% | 310,183 |
| Sep 11, 2026 | 11,070.00 | 11,590.00 | 11,010.00 | 11,320.00 | 11,320.00 | -1.57% | 308,131 |
| Sep 10, 2026 | 11,270.00 | 11,540.00 | 10,970.00 | 11,500.00 | 11,500.00 | 0.52% | 371,184 |
| Sep 9, 2026 | 11,000.00 | 11,540.00 | 10,970.00 | 11,440.00 | 11,440.00 | 4.67% | 549,300 |
| Sep 8, 2026 | 11,180.00 | 11,380.00 | 10,930.00 | 10,930.00 | 10,930.00 | -1.80% | 317,173 |
| Sep 7, 2026 | 11,200.00 | 11,460.00 | 10,960.00 | 11,130.00 | 11,130.00 | 1.55% | 379,181 |
| Sep 4, 2026 | 10,740.00 | 10,980.00 | 10,640.00 | 10,960.00 | 10,960.00 | 3.89% | 250,123 |
| Sep 3, 2026 | 10,850.00 | 10,990.00 | 10,430.00 | 10,550.00 | 10,550.00 | -1.86% | 391,887 |
| Sep 2, 2026 | 11,000.00 | 11,160.00 | 10,750.00 | 10,750.00 | 10,750.00 | -4.87% | 403,281 |
| Sep 1, 2026 | 11,510.00 | 11,980.00 | 11,190.00 | 11,300.00 | 11,300.00 | -2.75% | 307,170 |
| Aug 31, 2026 | 11,430.00 | 11,620.00 | 11,060.00 | 11,620.00 | 11,620.00 | - | 922,004 |
| Aug 28, 2026 | 11,730.00 | 11,850.00 | 11,400.00 | 11,620.00 | 11,620.00 | -1.02% | 286,629 |
| Aug 27, 2026 | 11,250.00 | 11,820.00 | 11,250.00 | 11,740.00 | 11,740.00 | 4.73% | 437,403 |
| Aug 26, 2026 | 11,160.00 | 11,400.00 | 10,910.00 | 11,210.00 | 11,210.00 | -0.53% | 346,808 |
| Aug 25, 2026 | 10,930.00 | 11,270.00 | 10,440.00 | 11,270.00 | 11,270.00 | 2.08% | 325,221 |
| Aug 24, 2026 | 11,000.00 | 11,230.00 | 10,860.00 | 11,040.00 | 11,040.00 | 1.66% | 263,815 |
| Aug 21, 2026 | 11,500.00 | 11,530.00 | 10,820.00 | 10,860.00 | 10,860.00 | -7.34% | 384,276 |
| Aug 20, 2026 | 11,750.00 | 12,110.00 | 11,630.00 | 11,720.00 | 11,720.00 | 2.09% | 258,600 |
| Aug 19, 2026 | 11,180.00 | 11,810.00 | 11,120.00 | 11,480.00 | 11,480.00 | -2.13% | 425,601 |
| Aug 18, 2026 | 12,540.00 | 12,700.00 | 11,640.00 | 11,730.00 | 11,730.00 | -5.56% | 577,041 |
| Aug 14, 2026 | 12,520.00 | 12,745.00 | 12,100.00 | 12,420.00 | 12,420.00 | -0.72% | 370,797 |
| Aug 13, 2026 | 12,660.00 | 12,930.00 | 12,360.00 | 12,510.00 | 12,510.00 | 1.30% | 506,707 |
| Aug 12, 2026 | 12,210.00 | 12,430.00 | 11,890.00 | 12,350.00 | 12,350.00 | 1.40% | 452,359 |
| Aug 11, 2026 | 12,210.00 | 12,540.00 | 11,700.00 | 12,180.00 | 12,180.00 | -1.77% | 571,865 |
| Aug 10, 2026 | 11,950.00 | 12,520.00 | 11,670.00 | 12,400.00 | 12,400.00 | 4.73% | 646,073 |