LS Marine Solution Co., Ltd. (KOSDAQ:060370)
South Korea
· Delayed Price · Currency is KRW 35,300
-3,850 (-9.83%)
At close: Apr 28, 2026
LS Marine Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36,300.00 | 36,850.00 | 35,000.00 | 35,300.00 | 35,300.00 | -9.83% | 855,223 |
| Apr 27, 2026 | 38,950.00 | 39,650.00 | 37,500.00 | 39,150.00 | 39,150.00 | 3.30% | 685,649 |
| Apr 24, 2026 | 37,050.00 | 38,250.00 | 36,250.00 | 37,900.00 | 37,900.00 | - | 549,708 |
| Apr 23, 2026 | 40,000.00 | 40,450.00 | 35,650.00 | 37,900.00 | 37,900.00 | 12.30% | 1,692,799 |
| Apr 22, 2026 | 33,800.00 | 34,650.00 | 32,800.00 | 33,750.00 | 33,750.00 | -0.88% | 382,526 |
| Apr 21, 2026 | 34,350.00 | 34,450.00 | 32,900.00 | 34,050.00 | 34,050.00 | 6.24% | 493,144 |
| Apr 20, 2026 | 32,150.00 | 33,250.00 | 31,600.00 | 32,050.00 | 32,050.00 | -0.93% | 214,705 |
| Apr 17, 2026 | 31,800.00 | 32,550.00 | 31,200.00 | 32,350.00 | 32,350.00 | 0.15% | 205,106 |
| Apr 16, 2026 | 32,500.00 | 32,600.00 | 31,350.00 | 32,300.00 | 32,300.00 | 2.05% | 293,829 |
| Apr 15, 2026 | 29,750.00 | 32,650.00 | 29,700.00 | 31,650.00 | 31,650.00 | 8.21% | 586,158 |
| Apr 14, 2026 | 29,550.00 | 29,600.00 | 29,050.00 | 29,250.00 | 29,250.00 | 1.56% | 135,234 |
| Apr 13, 2026 | 29,300.00 | 29,300.00 | 28,650.00 | 28,800.00 | 28,800.00 | -2.54% | 134,340 |
| Apr 10, 2026 | 29,650.00 | 30,250.00 | 29,200.00 | 29,550.00 | 29,550.00 | 1.03% | 128,397 |
| Apr 9, 2026 | 29,700.00 | 29,950.00 | 29,100.00 | 29,250.00 | 29,250.00 | -2.82% | 114,326 |
| Apr 8, 2026 | 30,400.00 | 30,650.00 | 29,650.00 | 30,100.00 | 30,100.00 | 3.97% | 318,424 |
| Apr 7, 2026 | 30,200.00 | 30,200.00 | 28,500.00 | 28,950.00 | 28,950.00 | -2.36% | 169,559 |
| Apr 6, 2026 | 30,200.00 | 30,600.00 | 29,550.00 | 29,650.00 | 29,650.00 | -1.17% | 156,600 |
| Apr 3, 2026 | 29,600.00 | 32,550.00 | 29,400.00 | 30,000.00 | 30,000.00 | 2.74% | 551,398 |
| Apr 2, 2026 | 30,700.00 | 31,100.00 | 28,600.00 | 29,200.00 | 29,200.00 | -3.95% | 252,277 |
| Apr 1, 2026 | 30,300.00 | 30,600.00 | 30,000.00 | 30,400.00 | 30,400.00 | 4.47% | 162,082 |
| Mar 31, 2026 | 29,450.00 | 30,550.00 | 28,050.00 | 29,100.00 | 29,100.00 | 1.04% | 329,960 |
| Mar 30, 2026 | 27,800.00 | 29,350.00 | 27,300.00 | 28,800.00 | 28,800.00 | 1.41% | 148,787 |
| Mar 27, 2026 | 28,300.00 | 28,700.00 | 27,600.00 | 28,400.00 | 28,400.00 | -1.56% | 123,613 |
| Mar 26, 2026 | 30,000.00 | 30,150.00 | 28,650.00 | 28,850.00 | 28,850.00 | -3.83% | 155,136 |
| Mar 25, 2026 | 30,000.00 | 30,600.00 | 29,850.00 | 30,000.00 | 30,000.00 | -0.66% | 156,422 |
| Mar 24, 2026 | 30,850.00 | 30,900.00 | 28,500.00 | 30,200.00 | 30,200.00 | 2.03% | 224,219 |
| Mar 23, 2026 | 30,800.00 | 30,950.00 | 29,250.00 | 29,600.00 | 29,600.00 | -6.33% | 353,794 |
| Mar 20, 2026 | 33,300.00 | 34,350.00 | 31,550.00 | 31,600.00 | 31,600.00 | 0.80% | 667,771 |
| Mar 19, 2026 | 30,200.00 | 32,750.00 | 29,750.00 | 31,350.00 | 31,350.00 | 1.29% | 400,587 |
| Mar 18, 2026 | 31,200.00 | 31,650.00 | 30,600.00 | 30,950.00 | 30,950.00 | 0.32% | 199,416 |
| Mar 17, 2026 | 31,900.00 | 32,550.00 | 30,700.00 | 30,850.00 | 30,850.00 | -2.22% | 201,272 |
| Mar 16, 2026 | 32,600.00 | 33,250.00 | 31,000.00 | 31,550.00 | 31,550.00 | -4.39% | 354,583 |
| Mar 13, 2026 | 28,550.00 | 34,450.00 | 28,300.00 | 33,000.00 | 33,000.00 | 13.01% | 1,043,231 |
| Mar 12, 2026 | 27,850.00 | 29,500.00 | 27,750.00 | 29,200.00 | 29,200.00 | 3.73% | 226,800 |
| Mar 11, 2026 | 28,300.00 | 28,950.00 | 27,800.00 | 28,150.00 | 28,150.00 | 1.81% | 209,929 |
| Mar 10, 2026 | 28,100.00 | 28,100.00 | 26,900.00 | 27,650.00 | 27,650.00 | 4.14% | 168,377 |
| Mar 9, 2026 | 26,500.00 | 27,000.00 | 25,550.00 | 26,550.00 | 26,550.00 | -5.18% | 282,664 |
| Mar 6, 2026 | 27,000.00 | 28,500.00 | 26,600.00 | 28,000.00 | 28,000.00 | 1.82% | 289,240 |
| Mar 5, 2026 | 27,550.00 | 28,550.00 | 27,000.00 | 27,500.00 | 27,500.00 | 9.56% | 339,497 |
| Mar 4, 2026 | 29,200.00 | 29,900.00 | 24,850.00 | 25,100.00 | 25,100.00 | -19.42% | 552,050 |
| Mar 3, 2026 | 32,750.00 | 34,600.00 | 31,100.00 | 31,150.00 | 31,150.00 | -7.01% | 389,739 |
| Feb 27, 2026 | 32,400.00 | 34,200.00 | 32,150.00 | 33,500.00 | 33,500.00 | 2.45% | 310,366 |
| Feb 26, 2026 | 34,200.00 | 34,200.00 | 32,500.00 | 32,700.00 | 32,700.00 | -1.80% | 315,402 |
| Feb 25, 2026 | 35,250.00 | 35,450.00 | 33,100.00 | 33,300.00 | 33,300.00 | -0.89% | 377,326 |
| Feb 24, 2026 | 31,250.00 | 34,350.00 | 31,150.00 | 33,600.00 | 33,600.00 | 5.99% | 799,223 |
| Feb 23, 2026 | 31,100.00 | 32,100.00 | 30,600.00 | 31,700.00 | 31,700.00 | 3.59% | 432,522 |
| Feb 20, 2026 | 30,750.00 | 31,250.00 | 30,450.00 | 30,600.00 | 30,600.00 | -1.61% | 152,640 |
| Feb 19, 2026 | 29,400.00 | 32,150.00 | 28,600.00 | 31,100.00 | 31,100.00 | 7.80% | 589,033 |
| Feb 13, 2026 | 28,900.00 | 29,100.00 | 28,350.00 | 28,850.00 | 28,850.00 | -1.87% | 153,609 |
| Feb 12, 2026 | 29,500.00 | 29,700.00 | 28,900.00 | 29,400.00 | 29,400.00 | -0.17% | 171,385 |
| Feb 11, 2026 | 29,850.00 | 30,100.00 | 29,300.00 | 29,450.00 | 29,450.00 | 0.51% | 134,343 |
| Feb 10, 2026 | 29,600.00 | 29,800.00 | 29,000.00 | 29,300.00 | 29,300.00 | 1.21% | 139,917 |
| Feb 9, 2026 | 28,500.00 | 29,050.00 | 28,150.00 | 28,950.00 | 28,950.00 | 4.51% | 171,394 |
| Feb 6, 2026 | 28,400.00 | 28,500.00 | 27,100.00 | 27,700.00 | 27,700.00 | -4.15% | 280,072 |
| Feb 5, 2026 | 31,300.00 | 31,400.00 | 28,600.00 | 28,900.00 | 28,900.00 | -6.02% | 357,787 |
| Feb 4, 2026 | 29,950.00 | 30,875.00 | 29,800.00 | 30,750.00 | 30,750.00 | 1.32% | 271,970 |
| Feb 3, 2026 | 30,350.00 | 30,550.00 | 29,500.00 | 30,350.00 | 30,350.00 | 2.71% | 262,073 |
| Feb 2, 2026 | 30,800.00 | 31,950.00 | 29,400.00 | 29,550.00 | 29,550.00 | -8.51% | 418,123 |
| Jan 30, 2026 | 32,700.00 | 33,200.00 | 31,850.00 | 32,300.00 | 32,300.00 | 1.10% | 401,148 |
| Jan 29, 2026 | 31,550.00 | 32,200.00 | 29,750.00 | 31,950.00 | 31,950.00 | 2.08% | 479,399 |
| Jan 28, 2026 | 30,250.00 | 31,300.00 | 30,200.00 | 31,300.00 | 31,300.00 | 4.16% | 447,251 |
| Jan 27, 2026 | 29,300.00 | 30,250.00 | 29,100.00 | 30,050.00 | 30,050.00 | 1.01% | 317,466 |
| Jan 26, 2026 | 28,250.00 | 29,800.00 | 27,950.00 | 29,750.00 | 29,750.00 | 6.25% | 489,870 |
| Jan 23, 2026 | 27,150.00 | 28,100.00 | 27,050.00 | 28,000.00 | 28,000.00 | 2.56% | 224,991 |
| Jan 22, 2026 | 28,000.00 | 28,100.00 | 26,950.00 | 27,300.00 | 27,300.00 | -1.97% | 300,417 |
| Jan 21, 2026 | 28,550.00 | 28,850.00 | 27,700.00 | 27,850.00 | 27,850.00 | -5.43% | 331,831 |
| Jan 20, 2026 | 28,650.00 | 29,800.00 | 27,450.00 | 29,450.00 | 29,450.00 | 2.43% | 329,977 |
| Jan 19, 2026 | 28,650.00 | 28,850.00 | 28,350.00 | 28,750.00 | 28,750.00 | 0.17% | 139,473 |
| Jan 16, 2026 | 29,100.00 | 29,300.00 | 28,500.00 | 28,700.00 | 28,700.00 | -1.37% | 194,595 |
| Jan 15, 2026 | 29,350.00 | 29,400.00 | 28,700.00 | 29,100.00 | 29,100.00 | -0.85% | 182,147 |
| Jan 14, 2026 | 28,950.00 | 29,650.00 | 28,750.00 | 29,350.00 | 29,350.00 | 1.21% | 150,358 |
| Jan 13, 2026 | 29,050.00 | 29,150.00 | 28,575.00 | 29,000.00 | 29,000.00 | 0.87% | 126,476 |
| Jan 12, 2026 | 30,000.00 | 30,100.00 | 28,500.00 | 28,750.00 | 28,750.00 | -1.71% | 211,598 |
| Jan 9, 2026 | 28,550.00 | 29,350.00 | 28,450.00 | 29,250.00 | 29,250.00 | 2.09% | 151,193 |
| Jan 8, 2026 | 28,600.00 | 29,050.00 | 28,300.00 | 28,650.00 | 28,650.00 | -0.35% | 147,292 |
| Jan 7, 2026 | 29,750.00 | 29,750.00 | 28,550.00 | 28,750.00 | 28,750.00 | -3.04% | 228,635 |
| Jan 6, 2026 | 30,800.00 | 30,850.00 | 29,350.00 | 29,650.00 | 29,650.00 | - | 239,198 |
| Jan 5, 2026 | 29,250.00 | 29,725.00 | 29,100.00 | 29,650.00 | 29,650.00 | 0.51% | 207,180 |
| Jan 2, 2026 | 29,700.00 | 29,800.00 | 28,850.00 | 29,500.00 | 29,500.00 | -1.50% | 220,426 |
| Dec 30, 2025 | 30,500.00 | 30,500.00 | 29,750.00 | 29,950.00 | 29,950.00 | -1.96% | 179,990 |
| Dec 29, 2025 | 29,550.00 | 30,600.00 | 29,500.00 | 30,550.00 | 30,550.00 | 3.38% | 272,881 |
| Dec 26, 2025 | 30,500.00 | 30,600.00 | 29,400.00 | 29,550.00 | 29,550.00 | -2.80% | 397,733 |
| Dec 24, 2025 | 30,550.00 | 31,350.00 | 30,000.00 | 30,400.00 | 30,400.00 | -0.33% | 358,766 |
| Dec 23, 2025 | 32,250.00 | 32,250.00 | 30,450.00 | 30,500.00 | 30,500.00 | -4.54% | 501,265 |
| Dec 22, 2025 | 32,000.00 | 32,050.00 | 31,350.00 | 31,950.00 | 31,950.00 | 1.59% | 322,786 |
| Dec 19, 2025 | 31,700.00 | 32,050.00 | 30,350.00 | 31,450.00 | 31,450.00 | -0.16% | 417,592 |
| Dec 18, 2025 | 31,300.00 | 32,400.00 | 31,100.00 | 31,500.00 | 31,500.00 | -2.02% | 505,387 |
| Dec 17, 2025 | 33,200.00 | 33,500.00 | 31,950.00 | 32,150.00 | 32,150.00 | -1.83% | 535,176 |
| Dec 16, 2025 | 33,950.00 | 34,200.00 | 32,500.00 | 32,750.00 | 32,750.00 | -3.53% | 764,533 |
| Dec 15, 2025 | 34,800.00 | 35,800.00 | 33,600.00 | 33,950.00 | 33,950.00 | -6.99% | 1,368,157 |
| Dec 12, 2025 | 30,000.00 | 36,650.00 | 29,450.00 | 36,500.00 | 36,500.00 | 24.15% | 5,458,875 |
| Dec 11, 2025 | 30,350.00 | 30,350.00 | 28,550.00 | 29,400.00 | 29,400.00 | -2.00% | 883,129 |
| Dec 10, 2025 | 30,850.00 | 30,850.00 | 29,250.00 | 30,000.00 | 30,000.00 | -2.28% | 492,865 |
| Dec 9, 2025 | 29,200.00 | 31,650.00 | 28,300.00 | 30,700.00 | 30,700.00 | 5.14% | 1,248,022 |
| Dec 8, 2025 | 29,900.00 | 30,000.00 | 28,550.00 | 29,200.00 | 29,200.00 | -2.34% | 406,106 |
| 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 |