LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea
· Delayed Price · Currency is KRW 29,900
+1,350 (4.73%)
At close: Dec 5, 2025
LS Marine Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,950.00 | 30,300.00 | 28,600.00 | 29,900.00 | 29,900.00 | 4.73% | 827,655 |
| Dec 4, 2025 | 28,250.00 | 28,600.00 | 27,900.00 | 28,550.00 | 28,550.00 | 1.06% | 269,964 |
| Dec 3, 2025 | 28,150.00 | 28,450.00 | 27,800.00 | 28,250.00 | 28,250.00 | 0.53% | 168,593 |
| Dec 2, 2025 | 27,950.00 | 28,700.00 | 27,700.00 | 28,100.00 | 28,100.00 | 1.63% | 430,826 |
| Dec 1, 2025 | 26,900.00 | 28,100.00 | 26,500.00 | 27,650.00 | 27,650.00 | 2.41% | 425,884 |
| Nov 28, 2025 | 26,700.00 | 27,200.00 | 26,450.00 | 27,000.00 | 27,000.00 | 0.37% | 173,886 |
| Nov 27, 2025 | 27,000.00 | 27,200.00 | 26,600.00 | 26,900.00 | 26,900.00 | 0.56% | 164,619 |
| Nov 26, 2025 | 26,850.00 | 27,200.00 | 26,250.00 | 26,750.00 | 26,750.00 | 1.71% | 223,354 |
| Nov 25, 2025 | 26,150.00 | 26,600.00 | 25,800.00 | 26,300.00 | 26,300.00 | 0.57% | 177,166 |
| Nov 24, 2025 | 25,700.00 | 26,150.00 | 24,900.00 | 26,150.00 | 26,150.00 | 1.95% | 169,524 |
| Nov 21, 2025 | 25,050.00 | 26,050.00 | 24,950.00 | 25,650.00 | 25,650.00 | -2.10% | 222,455 |
| Nov 20, 2025 | 25,700.00 | 26,450.00 | 25,650.00 | 26,200.00 | 26,200.00 | 4.38% | 203,784 |
| Nov 19, 2025 | 25,250.00 | 25,650.00 | 24,100.00 | 25,100.00 | 25,100.00 | -1.18% | 305,469 |
| Nov 18, 2025 | 26,200.00 | 26,250.00 | 25,150.00 | 25,400.00 | 25,400.00 | -3.24% | 249,317 |
| Nov 17, 2025 | 25,950.00 | 26,400.00 | 25,750.00 | 26,250.00 | 26,250.00 | 2.34% | 173,968 |
| Nov 14, 2025 | 26,200.00 | 26,700.00 | 25,550.00 | 25,650.00 | 25,650.00 | -5.35% | 395,832 |
| Nov 13, 2025 | 27,450.00 | 27,500.00 | 26,800.00 | 27,100.00 | 27,100.00 | -0.73% | 256,750 |
| Nov 12, 2025 | 27,250.00 | 27,600.00 | 26,800.00 | 27,300.00 | 27,300.00 | 0.18% | 285,565 |
| Nov 11, 2025 | 28,500.00 | 28,700.00 | 26,850.00 | 27,250.00 | 27,250.00 | -3.71% | 577,078 |
| Nov 10, 2025 | 28,850.00 | 28,900.00 | 27,450.00 | 28,300.00 | 28,300.00 | -0.70% | 389,205 |
| Nov 7, 2025 | 26,450.00 | 30,400.00 | 26,350.00 | 28,500.00 | 28,500.00 | 5.17% | 1,150,212 |
| Nov 6, 2025 | 28,700.00 | 29,200.00 | 26,800.00 | 27,100.00 | 27,100.00 | -2.34% | 574,717 |
| Nov 5, 2025 | 28,400.00 | 29,000.00 | 26,550.00 | 27,750.00 | 27,750.00 | -5.29% | 987,176 |
| Nov 4, 2025 | 31,100.00 | 31,800.00 | 29,300.00 | 29,300.00 | 29,300.00 | -3.78% | 1,060,690 |
| Nov 3, 2025 | 29,550.00 | 30,700.00 | 29,200.00 | 30,450.00 | 30,450.00 | 5.36% | 1,355,661 |
| Oct 31, 2025 | 28,450.00 | 29,700.00 | 27,700.00 | 28,900.00 | 28,900.00 | 1.58% | 1,072,340 |
| Oct 30, 2025 | 28,500.00 | 29,400.00 | 27,150.00 | 28,450.00 | 28,450.00 | 2.15% | 1,219,042 |
| Oct 29, 2025 | 28,250.00 | 28,250.00 | 26,900.00 | 27,850.00 | 27,850.00 | -1.24% | 1,079,317 |
| Oct 28, 2025 | 24,900.00 | 28,250.00 | 24,900.00 | 28,200.00 | 28,200.00 | 13.71% | 3,276,648 |
| Oct 27, 2025 | 25,450.00 | 25,500.00 | 24,450.00 | 24,800.00 | 24,800.00 | -1.78% | 675,161 |
| Oct 24, 2025 | 25,300.00 | 25,450.00 | 24,700.00 | 25,250.00 | 25,250.00 | 0.80% | 668,646 |
| Oct 23, 2025 | 23,500.00 | 25,700.00 | 23,000.00 | 25,050.00 | 25,050.00 | 6.14% | 1,221,450 |
| Oct 22, 2025 | 23,450.00 | 23,800.00 | 22,950.00 | 23,600.00 | 23,600.00 | 0.64% | 254,645 |
| Oct 21, 2025 | 24,250.00 | 24,250.00 | 23,050.00 | 23,450.00 | 23,450.00 | -2.29% | 353,447 |
| Oct 20, 2025 | 23,650.00 | 24,100.00 | 23,500.00 | 24,000.00 | 24,000.00 | 1.27% | 172,725 |
| Oct 17, 2025 | 24,300.00 | 24,350.00 | 23,600.00 | 23,700.00 | 23,700.00 | -2.87% | 233,771 |
| Oct 16, 2025 | 24,850.00 | 24,900.00 | 24,250.00 | 24,400.00 | 24,400.00 | -1.21% | 255,583 |
| Oct 15, 2025 | 24,050.00 | 24,700.00 | 24,000.00 | 24,700.00 | 24,700.00 | 4.22% | 253,625 |
| Oct 14, 2025 | 25,150.00 | 25,500.00 | 23,400.00 | 23,700.00 | 23,700.00 | -4.82% | 440,623 |
| Oct 13, 2025 | 24,400.00 | 25,150.00 | 24,150.00 | 24,900.00 | 24,900.00 | -1.39% | 394,655 |
| Oct 10, 2025 | 24,650.00 | 25,400.00 | 24,300.00 | 25,250.00 | 25,250.00 | 3.06% | 507,967 |
| Oct 2, 2025 | 23,300.00 | 24,700.00 | 22,750.00 | 24,500.00 | 24,500.00 | 8.89% | 631,542 |
| Oct 1, 2025 | 22,600.00 | 22,850.00 | 22,250.00 | 22,500.00 | 22,500.00 | 0.90% | 133,085 |
| Sep 30, 2025 | 22,250.00 | 22,350.00 | 21,900.00 | 22,300.00 | 22,300.00 | 0.22% | 100,387 |
| Sep 29, 2025 | 21,950.00 | 22,250.00 | 21,700.00 | 22,250.00 | 22,250.00 | 1.37% | 163,958 |
| Sep 26, 2025 | 22,650.00 | 22,750.00 | 21,650.00 | 21,950.00 | 21,950.00 | -3.30% | 289,693 |
| Sep 25, 2025 | 23,650.00 | 23,700.00 | 22,650.00 | 22,700.00 | 22,700.00 | -4.02% | 342,513 |
| Sep 24, 2025 | 24,500.00 | 24,500.00 | 23,400.00 | 23,650.00 | 23,650.00 | -2.67% | 272,172 |
| Sep 23, 2025 | 24,950.00 | 25,250.00 | 24,300.00 | 24,300.00 | 24,300.00 | -1.82% | 279,359 |
| Sep 22, 2025 | 24,250.00 | 25,400.00 | 24,250.00 | 24,750.00 | 24,750.00 | 2.27% | 424,008 |
| Sep 19, 2025 | 24,850.00 | 24,850.00 | 24,200.00 | 24,200.00 | 24,200.00 | -1.43% | 210,023 |
| Sep 18, 2025 | 24,100.00 | 25,150.00 | 24,100.00 | 24,550.00 | 24,550.00 | 2.72% | 351,825 |
| Sep 17, 2025 | 25,050.00 | 25,050.00 | 23,550.00 | 23,900.00 | 23,900.00 | -3.63% | 364,085 |
| Sep 16, 2025 | 24,900.00 | 25,350.00 | 24,200.00 | 24,800.00 | 24,800.00 | -0.60% | 487,779 |
| Sep 15, 2025 | 23,700.00 | 24,950.00 | 23,650.00 | 24,950.00 | 24,950.00 | 4.61% | 448,995 |
| Sep 12, 2025 | 24,550.00 | 24,600.00 | 23,550.00 | 23,850.00 | 23,850.00 | -1.65% | 322,218 |
| Sep 11, 2025 | 23,600.00 | 24,350.00 | 23,400.00 | 24,250.00 | 24,250.00 | 3.85% | 457,294 |
| Sep 10, 2025 | 23,350.00 | 23,450.00 | 22,650.00 | 23,350.00 | 23,350.00 | 0.21% | 376,245 |
| Sep 9, 2025 | 23,200.00 | 23,950.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.87% | 218,261 |
| Sep 8, 2025 | 23,600.00 | 24,050.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.07% | 233,441 |
| Sep 5, 2025 | 23,100.00 | 24,050.00 | 22,900.00 | 23,350.00 | 23,350.00 | 1.74% | 275,561 |
| Sep 4, 2025 | 22,900.00 | 23,250.00 | 22,600.00 | 22,950.00 | 22,950.00 | 1.10% | 170,801 |
| Sep 3, 2025 | 23,100.00 | 23,550.00 | 22,500.00 | 22,700.00 | 22,700.00 | -1.73% | 276,755 |
| Sep 2, 2025 | 23,600.00 | 24,200.00 | 23,000.00 | 23,100.00 | 23,100.00 | -2.12% | 216,267 |
| Sep 1, 2025 | 22,750.00 | 24,600.00 | 22,650.00 | 23,600.00 | 23,600.00 | 2.61% | 473,940 |
| Aug 29, 2025 | 23,300.00 | 23,400.00 | 22,500.00 | 23,000.00 | 23,000.00 | -2.34% | 287,932 |
| Aug 28, 2025 | 23,700.00 | 24,200.00 | 23,200.00 | 23,550.00 | 23,550.00 | -2.89% | 246,779 |
| Aug 27, 2025 | 24,650.00 | 24,650.00 | 23,900.00 | 24,250.00 | 24,250.00 | -0.41% | 113,066 |
| Aug 26, 2025 | 23,900.00 | 25,000.00 | 23,600.00 | 24,350.00 | 24,350.00 | 0.41% | 508,292 |
| Aug 25, 2025 | 24,500.00 | 24,950.00 | 24,150.00 | 24,250.00 | 24,250.00 | 0.83% | 134,787 |
| Aug 22, 2025 | 23,950.00 | 24,600.00 | 23,950.00 | 24,050.00 | 24,050.00 | -0.62% | 95,253 |
| Aug 21, 2025 | 24,050.00 | 24,450.00 | 23,850.00 | 24,200.00 | 24,200.00 | -0.21% | 88,576 |
| Aug 20, 2025 | 24,200.00 | 24,700.00 | 23,500.00 | 24,250.00 | 24,250.00 | -3.96% | 152,692 |
| Aug 19, 2025 | 26,200.00 | 26,500.00 | 25,150.00 | 25,250.00 | 25,250.00 | -4.54% | 143,035 |
| Aug 18, 2025 | 26,650.00 | 26,900.00 | 26,250.00 | 26,450.00 | 26,450.00 | -2.40% | 89,215 |
| Aug 14, 2025 | 27,000.00 | 27,400.00 | 26,700.00 | 27,100.00 | 27,100.00 | - | 51,533 |
| Aug 13, 2025 | 27,550.00 | 27,850.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.37% | 135,389 |
| Aug 12, 2025 | 27,300.00 | 28,000.00 | 26,750.00 | 27,000.00 | 27,000.00 | -1.28% | 131,557 |
| Aug 11, 2025 | 28,650.00 | 28,650.00 | 27,150.00 | 27,350.00 | 27,350.00 | -1.97% | 167,298 |
| Aug 8, 2025 | 27,750.00 | 28,250.00 | 27,300.00 | 27,900.00 | 27,900.00 | 0.54% | 168,184 |
| Aug 7, 2025 | 27,650.00 | 27,800.00 | 27,000.00 | 27,750.00 | 27,750.00 | 1.09% | 120,375 |
| Aug 6, 2025 | 27,350.00 | 27,900.00 | 26,450.00 | 27,450.00 | 27,450.00 | 2.04% | 206,188 |
| Aug 5, 2025 | 26,150.00 | 27,000.00 | 26,100.00 | 26,900.00 | 26,900.00 | 4.06% | 253,077 |
| Aug 4, 2025 | 24,700.00 | 25,950.00 | 24,700.00 | 25,850.00 | 25,850.00 | 3.19% | 108,512 |
| Aug 1, 2025 | 25,850.00 | 26,100.00 | 24,950.00 | 25,050.00 | 25,050.00 | -4.21% | 178,610 |
| Jul 31, 2025 | 26,800.00 | 26,850.00 | 25,850.00 | 26,150.00 | 26,150.00 | -1.88% | 287,447 |
| Jul 30, 2025 | 27,150.00 | 27,150.00 | 26,500.00 | 26,650.00 | 26,650.00 | -1.48% | 92,918 |
| Jul 29, 2025 | 26,950.00 | 27,450.00 | 26,200.00 | 27,050.00 | 27,050.00 | 0.74% | 96,652 |
| Jul 28, 2025 | 27,600.00 | 27,700.00 | 26,800.00 | 26,850.00 | 26,850.00 | -3.07% | 117,233 |
| Jul 25, 2025 | 27,700.00 | 27,850.00 | 27,300.00 | 27,700.00 | 27,700.00 | 0.36% | 79,652 |
| Jul 24, 2025 | 27,600.00 | 28,000.00 | 27,250.00 | 27,600.00 | 27,600.00 | -0.36% | 119,457 |
| Jul 23, 2025 | 28,300.00 | 28,750.00 | 27,350.00 | 27,700.00 | 27,700.00 | -1.60% | 111,782 |
| Jul 22, 2025 | 27,750.00 | 28,250.00 | 27,400.00 | 28,150.00 | 28,150.00 | 0.54% | 206,134 |
| Jul 21, 2025 | 28,100.00 | 28,150.00 | 27,100.00 | 28,000.00 | 28,000.00 | -0.18% | 230,737 |
| Jul 18, 2025 | 29,000.00 | 29,300.00 | 27,800.00 | 28,050.00 | 28,050.00 | -2.94% | 150,366 |
| Jul 17, 2025 | 30,450.00 | 30,550.00 | 28,875.00 | 28,900.00 | 28,900.00 | -0.69% | 307,403 |
| Jul 16, 2025 | 28,650.00 | 29,550.00 | 28,200.00 | 29,100.00 | 29,100.00 | 2.11% | 132,059 |
| Jul 15, 2025 | 28,000.00 | 28,950.00 | 27,950.00 | 28,500.00 | 28,500.00 | 1.97% | 176,638 |
| Jul 14, 2025 | 29,200.00 | 29,200.00 | 27,550.00 | 27,950.00 | 27,950.00 | -5.89% | 214,924 |
| Jul 11, 2025 | 30,150.00 | 30,150.00 | 29,300.00 | 29,700.00 | 29,700.00 | 0.51% | 93,336 |