Skip to main content
LB Semicon Inc. (KOSDAQ:061970)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,500.00
+45.00 (1.01%)
At close: Dec 5, 2025

LB Semicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,455.004,520.004,400.004,470.00-0.34%52,404
Dec 4, 20254,545.004,585.004,425.004,455.004,455.00-2.84%136,341
Dec 3, 20254,550.004,595.004,550.004,585.004,585.000.88%81,157
Dec 2, 20254,635.004,635.004,500.004,545.004,545.00-0.98%119,530
Dec 1, 20254,485.004,625.004,470.004,590.004,590.002.34%151,212
Nov 28, 20254,400.004,515.004,370.004,485.004,485.002.28%124,663
Nov 27, 20254,465.004,490.004,350.004,385.004,385.00-0.45%81,795
Nov 26, 20254,390.004,420.004,330.004,405.004,405.000.80%88,848
Nov 25, 20254,400.004,580.004,360.004,370.004,370.002.22%230,235
Nov 24, 20254,490.004,490.004,220.004,275.004,275.000.12%152,187
Nov 21, 20254,350.004,385.004,250.004,270.004,270.00-5.11%193,707
Nov 20, 20254,405.004,560.004,405.004,500.004,500.003.21%114,823
Nov 19, 20254,400.004,460.004,210.004,360.004,360.00-1.58%176,487
Nov 18, 20254,505.004,630.004,390.004,430.004,430.00-4.22%213,832
Nov 17, 20254,750.004,795.004,600.004,625.004,625.00-1.18%156,599
Nov 14, 20254,860.004,960.004,680.004,680.004,680.00-6.59%203,090
Nov 13, 20255,110.005,120.004,955.005,010.005,010.00-1.76%142,664
Nov 12, 20254,955.005,110.004,825.005,100.005,100.002.00%241,902
Nov 11, 20254,900.005,200.004,900.005,000.005,000.002.25%433,849
Nov 10, 20254,770.004,890.004,655.004,890.004,890.002.62%139,092
Nov 7, 20255,000.005,020.004,700.004,765.004,765.00-5.64%265,537
Nov 6, 20254,875.005,110.004,875.005,050.005,050.004.02%370,089
Nov 5, 20254,900.004,950.004,645.004,855.004,855.00-3.09%443,235
Nov 4, 20255,040.005,160.004,957.005,010.005,010.00-0.60%341,374
Nov 3, 20254,935.005,070.004,850.005,040.005,040.001.41%461,539
Oct 31, 20255,060.005,120.004,950.004,970.004,970.00-2.93%344,358
Oct 30, 20255,260.005,290.005,000.005,120.005,120.00-2.66%477,673
Oct 29, 20255,370.005,410.005,230.005,260.005,260.00-1.68%331,896
Oct 28, 20255,390.005,440.005,240.005,350.005,350.00-1.29%271,911
Oct 27, 20255,550.005,560.005,310.005,420.005,420.000.74%607,468
Oct 24, 20255,230.005,400.005,160.005,380.005,380.004.47%556,158
Oct 23, 20255,260.005,300.005,100.005,150.005,150.00-2.83%340,908
Oct 22, 20255,320.005,350.005,150.005,300.005,300.00-0.38%350,203
Oct 21, 20255,540.005,690.005,270.005,320.005,320.00-2.92%695,180
Oct 20, 20255,410.005,780.005,410.005,480.005,480.001.48%759,408
Oct 17, 20255,570.005,660.005,350.005,400.005,400.00-3.05%568,259
Oct 16, 20255,630.005,710.005,470.005,570.005,570.00-1.07%498,361
Oct 15, 20255,370.005,900.005,280.005,630.005,630.006.23%1,223,646
Oct 14, 20255,820.005,820.005,150.005,300.005,300.00-6.85%1,116,122
Oct 13, 20255,560.005,800.005,480.005,690.005,690.00-2.40%735,852
Oct 10, 20255,930.006,100.005,720.005,830.005,830.001.92%1,685,103
Oct 2, 20255,600.005,790.005,500.005,720.005,720.005.93%2,091,102
Oct 1, 20255,160.005,500.005,080.005,400.005,400.004.65%2,490,527
Sep 30, 20254,700.005,210.004,655.005,160.005,160.0012.91%8,220,840
Sep 29, 20254,405.004,610.004,380.004,570.004,570.003.86%271,267
Sep 26, 20254,500.004,525.004,345.004,400.004,400.00-3.30%296,370
Sep 25, 20254,640.004,700.004,520.004,550.004,550.00-2.36%242,597
Sep 24, 20254,575.004,670.004,485.004,660.004,660.000.98%340,508
Sep 23, 20254,665.004,665.004,500.004,615.004,615.000.76%371,373
Sep 22, 20254,530.004,645.004,520.004,580.004,580.001.33%484,619
Sep 19, 20254,650.004,650.004,460.004,520.004,520.00-438,491
Sep 18, 20254,405.004,555.004,355.004,520.004,520.002.73%552,487
Sep 17, 20254,400.004,450.004,315.004,400.004,400.00-0.68%294,327
Sep 16, 20254,385.004,435.004,315.004,430.004,430.001.72%384,393
Sep 15, 20254,395.004,450.004,250.004,355.004,355.000.81%332,127
Sep 12, 20254,275.004,395.004,260.004,320.004,320.001.29%520,833
Sep 11, 20254,300.004,320.004,230.004,265.004,265.000.24%203,271
Sep 10, 20254,300.004,345.004,210.004,255.004,255.000.12%355,153
Sep 9, 20254,220.004,305.004,180.004,250.004,250.000.24%268,057
Sep 8, 20254,115.004,282.004,110.004,240.004,240.002.29%358,289
Sep 5, 20254,050.004,405.003,995.004,145.004,145.004.28%1,677,832
Sep 4, 20253,930.004,020.003,915.003,975.003,975.001.15%95,004
Sep 3, 20253,920.003,955.003,895.003,930.003,930.000.13%87,732
Sep 2, 20253,950.004,015.003,885.003,925.003,925.00-1.13%134,356
Sep 1, 20254,040.004,040.003,905.003,970.003,970.00-1.85%126,858
Aug 29, 20254,115.004,150.004,040.004,045.004,045.00-1.70%144,268
Aug 28, 20254,030.004,145.003,995.004,115.004,115.001.11%199,738
Aug 27, 20254,000.004,090.003,980.004,070.004,070.001.88%208,217
Aug 26, 20253,970.004,050.003,945.003,995.003,995.000.38%124,242
Aug 25, 20253,880.003,985.003,870.003,980.003,980.003.38%146,423
Aug 22, 20253,840.003,900.003,800.003,850.003,850.00-0.52%172,167
Aug 21, 20253,960.003,960.003,865.003,870.003,870.00-0.39%204,680
Aug 20, 20253,910.003,925.003,830.003,885.003,885.00-1.65%209,016
Aug 19, 20253,975.004,075.003,930.003,950.003,950.00-1.25%203,643
Aug 18, 20254,000.004,065.003,945.004,000.004,000.00-1.96%290,875
Aug 14, 20254,165.004,220.004,060.004,080.004,080.00-1.81%308,058
Aug 13, 20254,120.004,250.004,090.004,155.004,155.001.84%625,326
Aug 12, 20254,030.004,270.003,965.004,080.004,080.001.24%985,819
Aug 11, 20254,015.004,065.003,980.004,030.004,030.001.13%469,933
Aug 8, 20253,920.004,165.003,920.003,985.003,985.002.84%1,760,406
Aug 7, 20254,015.004,510.003,875.003,875.003,875.003.06%13,912,740
Aug 6, 20253,790.003,805.003,740.003,760.003,760.00-0.79%125,497
Aug 5, 20253,850.003,885.003,780.003,790.003,790.00-0.79%144,826
Aug 4, 20253,805.003,845.003,765.003,820.003,820.00-151,512
Aug 1, 20253,950.003,950.003,800.003,820.003,820.00-4.86%362,775
Jul 31, 20254,085.004,085.003,930.004,015.004,015.00-1.35%371,277
Jul 30, 20253,850.004,280.003,850.004,070.004,070.005.99%1,796,038
Jul 29, 20253,970.003,980.003,790.003,840.003,840.00-3.15%247,761
Jul 28, 20253,830.003,990.003,785.003,965.003,965.005.31%587,683
Jul 25, 20253,780.003,820.003,735.003,765.003,765.00-0.79%95,709
Jul 24, 20253,820.003,860.003,750.003,795.003,795.000.26%148,918
Jul 23, 20253,840.003,855.003,725.003,785.003,785.00-1.30%199,057
Jul 22, 20253,980.003,980.003,810.003,835.003,835.00-3.64%276,018
Jul 21, 20253,875.003,980.003,820.003,980.003,980.002.84%353,088
Jul 18, 20253,915.003,955.003,855.003,870.003,870.00-1.15%320,908
Jul 17, 20254,010.004,010.003,820.003,915.003,915.00-1.51%576,485
Jul 16, 20254,070.004,080.003,895.003,975.003,975.00-1.00%1,007,322
Jul 15, 20253,560.004,310.003,560.004,015.004,015.0012.94%8,234,941
Jul 14, 20253,560.003,560.003,505.003,555.003,555.00-0.28%63,391
Jul 11, 20253,515.003,595.003,515.003,565.003,565.001.42%60,908