Skip to main content
LB Semicon Inc. (KOSDAQ:061970)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,850.00
+350.00 (7.78%)
At close: Mar 6, 2026

LB Semicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,500.004,900.004,380.004,850.004,850.007.78%324,491
Mar 5, 20264,400.004,620.004,210.004,500.004,500.0012.36%541,274
Mar 4, 20264,650.004,650.003,955.004,005.004,005.00-15.60%845,783
Mar 3, 20264,910.005,210.004,745.004,745.004,745.00-5.10%711,144
Feb 27, 20265,090.005,300.004,990.005,000.005,000.00-3.85%511,809
Feb 26, 20265,010.005,290.004,940.005,200.005,200.004.63%667,440
Feb 25, 20265,250.005,400.004,960.004,970.004,970.00-3.12%680,481
Feb 24, 20265,100.005,190.004,885.005,130.005,130.002.40%336,946
Feb 23, 20265,190.005,440.004,950.005,010.005,010.00-2.72%722,802
Feb 20, 20264,865.005,255.004,815.005,150.005,150.005.86%869,485
Feb 19, 20264,665.004,900.004,575.004,865.004,865.008.11%728,850
Feb 13, 20264,840.005,170.004,410.004,500.004,500.00-8.16%1,492,772
Feb 12, 20264,900.005,060.004,850.004,900.004,900.001.03%653,989
Feb 11, 20264,900.004,925.004,695.004,850.004,850.001.04%881,066
Feb 10, 20264,345.004,880.004,305.004,800.004,800.0010.60%1,619,447
Feb 9, 20264,360.004,425.004,240.004,340.004,340.003.70%280,778
Feb 6, 20264,170.004,285.003,955.004,185.004,185.00-2.22%345,595
Feb 5, 20264,420.004,430.004,230.004,280.004,280.00-4.25%388,553
Feb 4, 20264,455.004,485.004,340.004,470.004,470.00-0.45%323,768
Feb 3, 20264,450.004,550.004,335.004,490.004,490.003.70%387,428
Feb 2, 20264,650.004,650.004,315.004,330.004,330.00-7.77%588,924
Jan 30, 20264,300.004,725.004,200.004,695.004,695.009.19%1,545,994
Jan 29, 20264,430.004,460.004,050.004,300.004,300.00-837,024
Jan 28, 20264,150.004,300.004,110.004,300.004,300.004.62%602,014
Jan 27, 20264,095.004,145.003,970.004,110.004,110.000.37%370,297
Jan 26, 20264,025.004,100.003,980.004,095.004,095.001.74%382,080
Jan 23, 20263,995.004,050.003,910.004,025.004,025.001.13%187,790
Jan 22, 20263,905.004,005.003,865.003,980.003,980.002.58%182,011
Jan 21, 20263,955.003,960.003,815.003,880.003,880.00-3.24%201,942
Jan 20, 20263,955.004,090.003,835.004,010.004,010.001.39%230,105
Jan 19, 20263,940.004,000.003,870.003,955.003,955.00-0.63%288,447
Jan 16, 20264,000.004,115.003,970.003,980.003,980.00-0.25%289,246
Jan 15, 20263,965.004,010.003,915.003,990.003,990.00-0.62%161,567
Jan 14, 20263,930.004,080.003,915.004,015.004,015.002.16%296,126
Jan 13, 20263,925.004,035.003,855.003,930.003,930.00-1.26%189,612
Jan 12, 20264,090.004,100.003,920.003,980.003,980.00-1.61%239,749
Jan 9, 20264,160.004,180.004,005.004,045.004,045.00-2.76%234,835
Jan 8, 20264,270.004,395.004,145.004,160.004,160.00-2.80%255,302
Jan 7, 20264,480.004,590.004,225.004,280.004,280.00-4.04%360,546
Jan 6, 20264,430.004,480.004,325.004,460.004,460.000.56%225,401
Jan 5, 20264,590.004,645.004,310.004,435.004,435.00-0.56%558,544
Jan 2, 20264,335.004,510.004,255.004,460.004,460.002.65%442,278
Dec 30, 20254,050.004,395.003,995.004,345.004,345.007.55%658,715
Dec 29, 20254,000.004,055.003,910.004,040.004,040.004.26%244,004
Dec 26, 20253,815.003,935.003,810.003,875.003,875.001.57%155,608
Dec 24, 20253,930.003,955.003,815.003,815.003,815.00-2.68%272,369
Dec 23, 20254,035.004,090.003,915.003,920.003,920.00-2.85%304,908
Dec 22, 20253,920.004,160.003,920.004,035.004,035.002.93%330,390
Dec 19, 20253,990.004,000.003,885.003,920.003,920.00-0.76%98,092
Dec 18, 20253,940.004,010.003,910.003,950.003,950.00-1.99%106,501
Dec 17, 20253,925.004,045.003,925.004,030.004,030.001.26%129,216
Dec 16, 20254,070.004,070.003,925.003,980.003,980.00-2.21%224,455
Dec 15, 20254,090.004,125.003,985.004,070.004,070.00-2.28%204,569
Dec 12, 20254,295.004,325.004,160.004,165.004,165.00-3.25%348,615
Dec 11, 20254,400.004,460.004,270.004,305.004,305.00-2.16%186,904
Dec 10, 20254,500.004,540.004,390.004,400.004,400.00-1.68%129,805
Dec 9, 20254,530.004,535.004,430.004,475.004,475.00-1.32%848,781
Dec 8, 20254,460.004,535.004,445.004,535.004,535.000.78%106,477
Dec 5, 20254,455.004,520.004,400.004,500.004,500.001.01%78,010
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