LS materials.,Ltd. (KOSDAQ:417200)
South Korea · Delayed Price · Currency is KRW 12,670
+720 (6.03%)
At close: Jul 10, 2026
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 12,140.00 | 12,970.00 | 12,130.00 | 12,670.00 | 12,670.00 | 6.03% | 573,226 |
| Jul 9, 2026 | 11,860.00 | 13,900.00 | 11,740.00 | 11,950.00 | 11,950.00 | -0.67% | 772,557 |
| Jul 8, 2026 | 12,730.00 | 12,960.00 | 11,790.00 | 12,030.00 | 12,030.00 | -8.03% | 738,002 |
| Jul 7, 2026 | 13,260.00 | 13,750.00 | 12,730.00 | 13,080.00 | 13,080.00 | -3.40% | 564,065 |
| Jul 6, 2026 | 14,260.00 | 14,300.00 | 13,310.00 | 13,540.00 | 13,540.00 | -5.91% | 452,855 |
| Jul 3, 2026 | 14,480.00 | 14,680.00 | 13,350.00 | 14,390.00 | 14,390.00 | -0.62% | 583,245 |
| Jul 2, 2026 | 15,600.00 | 15,610.00 | 14,260.00 | 14,480.00 | 14,480.00 | -8.06% | 584,973 |
| Jul 1, 2026 | 15,180.00 | 16,570.00 | 15,180.00 | 15,750.00 | 15,750.00 | 6.49% | 1,183,199 |
| Jun 30, 2026 | 15,040.00 | 15,280.00 | 14,470.00 | 14,790.00 | 14,790.00 | -1.60% | 584,663 |
| Jun 29, 2026 | 13,380.00 | 15,380.00 | 13,380.00 | 15,030.00 | 15,030.00 | 11.91% | 794,957 |
| Jun 26, 2026 | 14,750.00 | 14,750.00 | 13,230.00 | 13,430.00 | 13,430.00 | -10.05% | 994,787 |
| Jun 25, 2026 | 15,210.00 | 15,750.00 | 14,730.00 | 14,930.00 | 14,930.00 | -1.65% | 670,578 |
| Jun 24, 2026 | 14,970.00 | 15,550.00 | 14,720.00 | 15,180.00 | 15,180.00 | 0.66% | 671,568 |
| Jun 23, 2026 | 16,430.00 | 17,400.00 | 14,920.00 | 15,080.00 | 15,080.00 | -8.38% | 1,021,331 |
| Jun 22, 2026 | 16,910.00 | 17,300.00 | 16,100.00 | 16,460.00 | 16,460.00 | -4.30% | 654,814 |
| Jun 19, 2026 | 16,630.00 | 18,210.00 | 16,620.00 | 17,200.00 | 17,200.00 | 3.55% | 1,579,224 |
| Jun 18, 2026 | 17,700.00 | 17,900.00 | 16,530.00 | 16,610.00 | 16,610.00 | -6.11% | 715,978 |
| Jun 17, 2026 | 17,810.00 | 18,270.00 | 17,370.00 | 17,690.00 | 17,690.00 | -1.50% | 690,641 |
| Jun 16, 2026 | 17,380.00 | 18,470.00 | 16,780.00 | 17,960.00 | 17,960.00 | 3.70% | 1,346,734 |
| Jun 15, 2026 | 17,150.00 | 17,920.00 | 16,920.00 | 17,320.00 | 17,320.00 | 4.34% | 976,580 |
| 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 |