Skip to main content
LB Semicon Inc. (KOSDAQ:061970)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,730.00
-150.00 (-2.18%)
Apr 28, 2026, 3:30 PM KST

LB Semicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,820.007,040.006,240.006,730.006,730.00-2.18%2,492,578
Apr 27, 20266,070.007,120.005,930.006,880.006,880.0013.34%5,289,787
Apr 24, 20265,110.006,220.005,100.006,070.006,070.0020.44%5,065,025
Apr 23, 20265,080.005,130.004,910.005,040.005,040.00-0.20%337,772
Apr 22, 20264,875.005,070.004,850.005,050.005,050.003.59%335,478
Apr 21, 20264,900.004,955.004,840.004,875.004,875.00-0.31%263,249
Apr 20, 20265,030.005,030.004,835.004,890.004,890.00-2.98%485,934
Apr 17, 20264,945.005,060.004,850.005,040.005,040.002.34%465,367
Apr 16, 20264,770.004,995.004,640.004,925.004,925.006.60%597,936
Apr 15, 20264,600.004,845.004,585.004,620.004,620.001.20%395,326
Apr 14, 20264,345.004,615.004,345.004,565.004,565.005.67%282,208
Apr 13, 20264,100.004,360.004,020.004,320.004,320.003.97%224,148
Apr 10, 20264,080.004,160.004,030.004,155.004,155.004.40%190,091
Apr 9, 20264,180.004,210.003,935.003,980.003,980.00-5.01%248,168
Apr 8, 20264,005.004,245.004,005.004,190.004,190.008.13%241,717
Apr 7, 20264,090.004,090.003,830.003,875.003,875.00-1.52%190,963
Apr 6, 20263,980.004,050.003,920.003,935.003,935.00-0.25%220,776
Apr 3, 20263,985.004,075.003,925.003,945.003,945.000.38%195,990
Apr 2, 20264,150.004,185.003,890.003,930.003,930.00-4.03%305,643
Apr 1, 20264,145.004,185.004,035.004,095.004,095.003.15%256,897
Mar 31, 20264,140.004,210.003,965.003,970.003,970.00-4.91%279,259
Mar 30, 20264,345.004,345.004,165.004,175.004,175.00-7.12%285,144
Mar 27, 20264,565.004,590.004,355.004,495.004,495.00-4.06%301,065
Mar 26, 20264,950.004,960.004,665.004,685.004,685.00-6.30%376,254
Mar 25, 20264,830.005,210.004,830.005,000.005,000.004.38%725,399
Mar 24, 20264,930.004,995.004,640.004,790.004,790.001.91%266,388
Mar 23, 20264,850.005,010.004,685.004,700.004,700.00-4.37%518,685
Mar 20, 20264,775.005,130.004,635.004,915.004,915.003.69%551,340
Mar 19, 20264,790.004,920.004,700.004,740.004,740.00-3.27%399,876
Mar 18, 20264,580.004,975.004,580.004,900.004,900.008.05%562,188
Mar 17, 20264,435.004,725.004,425.004,535.004,535.003.19%219,909
Mar 16, 20264,470.004,475.004,305.004,395.004,395.00-1.90%137,841
Mar 13, 20264,540.004,540.004,425.004,480.004,480.00-2.50%154,099
Mar 12, 20264,540.004,645.004,500.004,595.004,595.00-0.76%157,928
Mar 11, 20264,615.004,750.004,530.004,630.004,630.000.54%370,623
Mar 10, 20264,480.004,665.004,370.004,605.004,605.008.23%319,095
Mar 9, 20264,500.004,625.004,110.004,255.004,255.00-12.27%541,661
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