LS materials.,Ltd. (KOSDAQ:417200)
South Korea
· Delayed Price · Currency is KRW 16,920
+1,860 (12.35%)
At close: Mar 6, 2026
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,880.00 | 17,110.00 | 14,810.00 | 16,920.00 | 16,920.00 | 12.35% | 2,786,404 |
| Mar 5, 2026 | 14,240.00 | 15,720.00 | 14,210.00 | 15,060.00 | 15,060.00 | 14.52% | 1,683,910 |
| Mar 4, 2026 | 15,280.00 | 16,000.00 | 13,100.00 | 13,150.00 | 13,150.00 | -17.71% | 2,652,465 |
| Mar 3, 2026 | 17,370.00 | 17,780.00 | 15,980.00 | 15,980.00 | 15,980.00 | -9.10% | 2,132,572 |
| Feb 27, 2026 | 17,770.00 | 18,250.00 | 17,440.00 | 17,580.00 | 17,580.00 | -1.84% | 1,730,504 |
| Feb 26, 2026 | 18,400.00 | 18,630.00 | 17,450.00 | 17,910.00 | 17,910.00 | -0.44% | 2,922,671 |
| Feb 25, 2026 | 18,050.00 | 19,340.00 | 17,640.00 | 17,990.00 | 17,990.00 | 3.09% | 7,896,873 |
| Feb 24, 2026 | 16,740.00 | 18,030.00 | 16,320.00 | 17,450.00 | 17,450.00 | 3.99% | 4,836,425 |
| Feb 23, 2026 | 16,240.00 | 17,180.00 | 16,120.00 | 16,780.00 | 16,780.00 | 4.22% | 2,604,164 |
| Feb 20, 2026 | 16,520.00 | 16,530.00 | 15,910.00 | 16,100.00 | 16,100.00 | -2.48% | 1,448,850 |
| Feb 19, 2026 | 16,100.00 | 16,730.00 | 15,710.00 | 16,510.00 | 16,510.00 | 3.32% | 2,042,576 |
| Feb 13, 2026 | 16,070.00 | 16,610.00 | 15,640.00 | 15,980.00 | 15,980.00 | -1.72% | 1,875,504 |
| Feb 12, 2026 | 16,970.00 | 17,000.00 | 16,100.00 | 16,260.00 | 16,260.00 | -3.79% | 1,700,758 |
| Feb 11, 2026 | 17,200.00 | 17,270.00 | 16,570.00 | 16,900.00 | 16,900.00 | 0.06% | 1,628,323 |
| Feb 10, 2026 | 16,000.00 | 17,560.00 | 15,780.00 | 16,890.00 | 16,890.00 | 9.60% | 5,325,033 |
| Feb 9, 2026 | 15,000.00 | 15,660.00 | 14,840.00 | 15,410.00 | 15,410.00 | 8.22% | 917,813 |
| Feb 6, 2026 | 14,270.00 | 14,570.00 | 13,800.00 | 14,240.00 | 14,240.00 | -5.19% | 984,307 |
| Feb 5, 2026 | 15,570.00 | 15,670.00 | 14,930.00 | 15,020.00 | 15,020.00 | -6.82% | 1,154,952 |
| Feb 4, 2026 | 16,300.00 | 16,510.00 | 16,060.00 | 16,120.00 | 16,120.00 | -2.36% | 1,188,969 |
| Feb 3, 2026 | 16,600.00 | 16,660.00 | 16,040.00 | 16,510.00 | 16,510.00 | 3.51% | 1,095,629 |
| Feb 2, 2026 | 17,300.00 | 17,460.00 | 15,860.00 | 15,950.00 | 15,950.00 | -7.96% | 2,344,838 |
| Jan 30, 2026 | 17,330.00 | 17,670.00 | 16,660.00 | 17,330.00 | 17,330.00 | 4.40% | 3,533,555 |
| Jan 29, 2026 | 15,770.00 | 17,700.00 | 15,220.00 | 16,600.00 | 16,600.00 | 10.67% | 7,018,678 |
| Jan 28, 2026 | 14,940.00 | 15,200.00 | 14,400.00 | 15,000.00 | 15,000.00 | 4.97% | 2,012,788 |
| Jan 27, 2026 | 13,670.00 | 14,300.00 | 13,570.00 | 14,290.00 | 14,290.00 | 2.88% | 1,361,777 |
| Jan 26, 2026 | 13,290.00 | 14,000.00 | 13,290.00 | 13,890.00 | 13,890.00 | 3.81% | 1,513,142 |
| Jan 23, 2026 | 13,600.00 | 13,600.00 | 13,050.00 | 13,380.00 | 13,380.00 | -0.15% | 888,042 |
| Jan 22, 2026 | 13,110.00 | 13,570.00 | 13,050.00 | 13,400.00 | 13,400.00 | 4.28% | 959,074 |
| Jan 21, 2026 | 12,880.00 | 13,020.00 | 12,620.00 | 12,850.00 | 12,850.00 | -4.10% | 721,154 |
| Jan 20, 2026 | 13,560.00 | 13,660.00 | 13,150.00 | 13,400.00 | 13,400.00 | -0.89% | 835,551 |
| Jan 19, 2026 | 12,660.00 | 13,660.00 | 12,600.00 | 13,520.00 | 13,520.00 | 5.87% | 1,385,098 |
| Jan 16, 2026 | 12,920.00 | 13,030.00 | 12,650.00 | 12,770.00 | 12,770.00 | -0.16% | 431,467 |
| Jan 15, 2026 | 12,690.00 | 12,790.00 | 12,570.00 | 12,790.00 | 12,790.00 | - | 408,675 |
| Jan 14, 2026 | 12,980.00 | 13,250.00 | 12,630.00 | 12,790.00 | 12,790.00 | -1.62% | 593,621 |
| Jan 13, 2026 | 12,870.00 | 13,090.00 | 12,590.00 | 13,000.00 | 13,000.00 | 1.96% | 578,383 |
| Jan 12, 2026 | 12,750.00 | 13,160.00 | 12,370.00 | 12,750.00 | 12,750.00 | 0.63% | 673,924 |
| Jan 9, 2026 | 12,720.00 | 12,720.00 | 12,310.00 | 12,670.00 | 12,670.00 | 1.36% | 415,019 |
| Jan 8, 2026 | 12,870.00 | 12,910.00 | 12,480.00 | 12,500.00 | 12,500.00 | -2.27% | 413,312 |
| Jan 7, 2026 | 13,200.00 | 13,200.00 | 12,620.00 | 12,790.00 | 12,790.00 | -2.29% | 562,055 |
| Jan 6, 2026 | 13,500.00 | 13,500.00 | 12,870.00 | 13,090.00 | 13,090.00 | -4.17% | 1,070,341 |
| Jan 5, 2026 | 12,900.00 | 13,700.00 | 12,780.00 | 13,660.00 | 13,660.00 | 9.98% | 1,643,467 |
| Jan 2, 2026 | 12,180.00 | 12,460.00 | 11,790.00 | 12,420.00 | 12,420.00 | 1.97% | 712,381 |
| Dec 30, 2025 | 12,720.00 | 12,790.00 | 12,180.00 | 12,180.00 | 12,180.00 | -5.36% | 622,829 |
| Dec 29, 2025 | 12,800.00 | 13,040.00 | 12,500.00 | 12,870.00 | 12,870.00 | 0.70% | 537,292 |
| Dec 26, 2025 | 13,110.00 | 13,130.00 | 12,690.00 | 12,780.00 | 12,780.00 | -2.81% | 610,062 |
| Dec 24, 2025 | 13,550.00 | 13,610.00 | 13,010.00 | 13,150.00 | 13,150.00 | -2.95% | 710,145 |
| Dec 23, 2025 | 14,040.00 | 14,040.00 | 13,270.00 | 13,550.00 | 13,550.00 | -1.09% | 1,128,404 |
| Dec 22, 2025 | 12,920.00 | 14,030.00 | 12,900.00 | 13,700.00 | 13,700.00 | 11.29% | 2,010,162 |
| Dec 19, 2025 | 12,510.00 | 12,630.00 | 11,970.00 | 12,310.00 | 12,310.00 | -1.12% | 862,628 |
| Dec 18, 2025 | 12,590.00 | 12,810.00 | 12,350.00 | 12,450.00 | 12,450.00 | -2.73% | 428,914 |
| Dec 17, 2025 | 13,330.00 | 13,380.00 | 12,450.00 | 12,800.00 | 12,800.00 | -1.92% | 853,959 |
| Dec 16, 2025 | 13,990.00 | 14,030.00 | 12,900.00 | 13,050.00 | 13,050.00 | -3.97% | 1,565,149 |
| Dec 15, 2025 | 13,350.00 | 13,980.00 | 13,000.00 | 13,590.00 | 13,590.00 | 3.50% | 1,835,942 |
| Dec 12, 2025 | 11,900.00 | 13,130.00 | 11,710.00 | 13,130.00 | 13,130.00 | 10.34% | 721,228 |
| Dec 11, 2025 | 12,030.00 | 12,120.00 | 11,750.00 | 11,900.00 | 11,900.00 | -0.67% | 350,145 |
| Dec 10, 2025 | 12,180.00 | 12,290.00 | 11,960.00 | 11,980.00 | 11,980.00 | -1.07% | 283,411 |
| Dec 9, 2025 | 12,240.00 | 12,350.00 | 12,030.00 | 12,110.00 | 12,110.00 | -1.54% | 257,008 |
| Dec 8, 2025 | 12,380.00 | 12,490.00 | 12,140.00 | 12,300.00 | 12,300.00 | 0.08% | 330,162 |
| Dec 5, 2025 | 12,650.00 | 12,650.00 | 12,140.00 | 12,290.00 | 12,290.00 | -3.23% | 506,085 |
| Dec 4, 2025 | 13,150.00 | 13,150.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.16% | 761,202 |
| Dec 3, 2025 | 12,260.00 | 12,730.00 | 12,070.00 | 12,680.00 | 12,680.00 | 4.79% | 394,733 |
| Dec 2, 2025 | 11,890.00 | 12,150.00 | 11,650.00 | 12,100.00 | 12,100.00 | 2.98% | 306,904 |
| Dec 1, 2025 | 11,760.00 | 12,060.00 | 11,550.00 | 11,750.00 | 11,750.00 | 0.77% | 410,680 |
| Nov 28, 2025 | 11,520.00 | 11,680.00 | 11,310.00 | 11,660.00 | 11,660.00 | 2.28% | 397,107 |
| Nov 27, 2025 | 11,600.00 | 11,670.00 | 11,290.00 | 11,400.00 | 11,400.00 | -1.55% | 295,821 |
| Nov 26, 2025 | 11,360.00 | 11,880.00 | 11,350.00 | 11,580.00 | 11,580.00 | 2.48% | 553,636 |
| Nov 25, 2025 | 11,790.00 | 11,950.00 | 11,280.00 | 11,300.00 | 11,300.00 | -2.42% | 611,024 |
| Nov 24, 2025 | 12,320.00 | 12,340.00 | 11,580.00 | 11,580.00 | 11,580.00 | -4.69% | 1,012,505 |
| Nov 21, 2025 | 12,260.00 | 12,460.00 | 12,100.00 | 12,150.00 | 12,150.00 | -5.37% | 367,126 |
| Nov 20, 2025 | 12,420.00 | 13,240.00 | 12,330.00 | 12,840.00 | 12,840.00 | 6.03% | 811,785 |
| Nov 19, 2025 | 12,760.00 | 12,760.00 | 12,040.00 | 12,110.00 | 12,110.00 | -5.02% | 1,140,402 |
| Nov 18, 2025 | 12,250.00 | 12,890.00 | 12,060.00 | 12,750.00 | 12,750.00 | 4.08% | 827,520 |
| Nov 17, 2025 | 12,410.00 | 12,500.00 | 11,700.00 | 12,250.00 | 12,250.00 | -0.08% | 613,895 |
| Nov 14, 2025 | 12,550.00 | 12,700.00 | 12,230.00 | 12,260.00 | 12,260.00 | -6.84% | 718,429 |
| Nov 13, 2025 | 13,080.00 | 13,400.00 | 12,930.00 | 13,160.00 | 13,160.00 | 0.46% | 500,890 |
| Nov 12, 2025 | 12,790.00 | 13,200.00 | 12,460.00 | 13,100.00 | 13,100.00 | 2.91% | 649,185 |
| Nov 11, 2025 | 13,130.00 | 13,250.00 | 12,440.00 | 12,730.00 | 12,730.00 | -2.08% | 690,621 |
| Nov 10, 2025 | 13,000.00 | 13,300.00 | 12,440.00 | 13,000.00 | 13,000.00 | - | 991,528 |
| Nov 7, 2025 | 13,070.00 | 13,600.00 | 12,640.00 | 13,000.00 | 13,000.00 | -4.90% | 1,142,102 |
| Nov 6, 2025 | 15,490.00 | 15,580.00 | 13,530.00 | 13,670.00 | 13,670.00 | -9.05% | 1,795,807 |
| Nov 5, 2025 | 14,340.00 | 15,440.00 | 13,590.00 | 15,030.00 | 15,030.00 | 1.42% | 2,338,495 |
| Nov 4, 2025 | 15,740.00 | 15,800.00 | 14,580.00 | 14,820.00 | 14,820.00 | -4.39% | 1,899,417 |
| Nov 3, 2025 | 14,090.00 | 15,760.00 | 13,740.00 | 15,500.00 | 15,500.00 | 15.67% | 4,660,171 |
| Oct 31, 2025 | 12,220.00 | 13,770.00 | 12,220.00 | 13,400.00 | 13,400.00 | 11.30% | 4,340,983 |
| Oct 30, 2025 | 12,860.00 | 12,920.00 | 11,510.00 | 12,040.00 | 12,040.00 | -1.15% | 2,305,902 |
| Oct 29, 2025 | 11,250.00 | 12,290.00 | 11,040.00 | 12,180.00 | 12,180.00 | 8.27% | 2,600,119 |
| Oct 28, 2025 | 11,130.00 | 11,260.00 | 10,850.00 | 11,250.00 | 11,250.00 | 0.54% | 479,969 |
| Oct 27, 2025 | 11,360.00 | 11,360.00 | 10,850.00 | 11,190.00 | 11,190.00 | 0.63% | 805,595 |
| Oct 24, 2025 | 10,720.00 | 11,270.00 | 10,670.00 | 11,120.00 | 11,120.00 | 5.00% | 1,099,150 |
| Oct 23, 2025 | 10,800.00 | 10,920.00 | 10,490.00 | 10,590.00 | 10,590.00 | -2.93% | 543,366 |
| Oct 22, 2025 | 10,620.00 | 10,910.00 | 10,310.00 | 10,910.00 | 10,910.00 | 4.40% | 648,351 |
| Oct 21, 2025 | 10,420.00 | 10,790.00 | 10,390.00 | 10,450.00 | 10,450.00 | 0.10% | 670,404 |
| Oct 20, 2025 | 10,290.00 | 10,570.00 | 9,970.00 | 10,440.00 | 10,440.00 | 0.48% | 428,992 |
| Oct 17, 2025 | 10,150.00 | 10,580.00 | 9,980.00 | 10,390.00 | 10,390.00 | 4.00% | 860,450 |
| Oct 16, 2025 | 9,600.00 | 10,040.00 | 9,600.00 | 9,990.00 | 9,990.00 | 4.28% | 541,228 |
| Oct 15, 2025 | 9,560.00 | 9,670.00 | 9,470.00 | 9,580.00 | 9,580.00 | 0.31% | 229,338 |
| Oct 14, 2025 | 9,590.00 | 9,850.00 | 9,420.00 | 9,550.00 | 9,550.00 | 0.32% | 276,369 |
| Oct 13, 2025 | 9,280.00 | 9,590.00 | 9,160.00 | 9,520.00 | 9,520.00 | 1.06% | 291,988 |
| Oct 10, 2025 | 9,380.00 | 9,500.00 | 9,280.00 | 9,420.00 | 9,420.00 | 0.64% | 347,029 |
| Oct 2, 2025 | 9,400.00 | 9,590.00 | 9,360.00 | 9,360.00 | 9,360.00 | -0.11% | 273,974 |