LS materials.,Ltd. (KOSDAQ:417200)
South Korea · Delayed Price · Currency is KRW 10,350
+1,330 (14.75%)
At close: Jul 31, 2026
LS materials.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9,400.00 | 10,380.00 | 9,400.00 | 10,350.00 | 10,350.00 | 14.75% | 724,038 |
| Jul 30, 2026 | 8,700.00 | 9,840.00 | 8,700.00 | 9,020.00 | 9,020.00 | -3.84% | 772,250 |
| Jul 29, 2026 | 10,500.00 | 10,760.00 | 8,920.00 | 9,380.00 | 9,380.00 | -10.58% | 1,195,248 |
| Jul 28, 2026 | 11,210.00 | 11,210.00 | 10,250.00 | 10,490.00 | 10,490.00 | -10.11% | 564,154 |
| Jul 27, 2026 | 12,130.00 | 12,300.00 | 11,580.00 | 11,670.00 | 11,670.00 | -1.60% | 486,745 |
| Jul 24, 2026 | 12,390.00 | 12,400.00 | 11,700.00 | 11,860.00 | 11,860.00 | -6.02% | 511,039 |
| Jul 23, 2026 | 11,170.00 | 12,660.00 | 11,170.00 | 12,620.00 | 12,620.00 | 13.49% | 742,747 |
| Jul 22, 2026 | 10,940.00 | 11,640.00 | 10,940.00 | 11,120.00 | 11,120.00 | 3.15% | 657,179 |
| Jul 21, 2026 | 10,550.00 | 10,900.00 | 10,300.00 | 10,780.00 | 10,780.00 | 0.19% | 473,947 |
| Jul 20, 2026 | 11,280.00 | 11,330.00 | 10,620.00 | 10,760.00 | 10,760.00 | -6.52% | 437,292 |
| Jul 16, 2026 | 12,160.00 | 12,200.00 | 11,420.00 | 11,510.00 | 11,510.00 | -7.18% | 531,481 |
| Jul 15, 2026 | 12,020.00 | 12,470.00 | 12,020.00 | 12,400.00 | 12,400.00 | 5.17% | 684,256 |
| Jul 14, 2026 | 12,000.00 | 12,380.00 | 11,220.00 | 11,790.00 | 11,790.00 | -1.75% | 576,643 |
| Jul 13, 2026 | 12,670.00 | 13,280.00 | 11,960.00 | 12,000.00 | 12,000.00 | -5.29% | 586,461 |
| 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 |