LS materials.,Ltd. (KOSDAQ:417200)
South Korea
· Delayed Price · Currency is KRW 26,850
+150 (0.56%)
At close: Apr 28, 2026
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27,800.00 | 28,450.00 | 26,600.00 | 26,700.00 | 26,700.00 | -1.84% | 4,305,658 |
| Apr 24, 2026 | 26,200.00 | 27,800.00 | 25,050.00 | 27,200.00 | 27,200.00 | 4.41% | 6,987,180 |
| Apr 23, 2026 | 26,300.00 | 27,150.00 | 24,150.00 | 26,050.00 | 26,050.00 | 3.58% | 10,844,487 |
| Apr 22, 2026 | 23,300.00 | 25,450.00 | 22,400.00 | 25,150.00 | 25,150.00 | 10.55% | 8,621,315 |
| Apr 21, 2026 | 21,650.00 | 22,950.00 | 20,950.00 | 22,750.00 | 22,750.00 | 6.81% | 3,225,934 |
| Apr 20, 2026 | 22,200.00 | 22,200.00 | 21,050.00 | 21,300.00 | 21,300.00 | -3.62% | 1,793,174 |
| Apr 17, 2026 | 22,800.00 | 22,950.00 | 22,000.00 | 22,100.00 | 22,100.00 | -2.86% | 1,218,380 |
| Apr 16, 2026 | 22,950.00 | 23,300.00 | 22,100.00 | 22,750.00 | 22,750.00 | 0.22% | 1,679,700 |
| Apr 15, 2026 | 22,700.00 | 23,050.00 | 22,000.00 | 22,700.00 | 22,700.00 | 3.65% | 3,243,567 |
| Apr 14, 2026 | 21,350.00 | 23,125.00 | 20,950.00 | 21,900.00 | 21,900.00 | 7.35% | 5,338,875 |
| Apr 13, 2026 | 19,790.00 | 20,450.00 | 19,510.00 | 20,400.00 | 20,400.00 | 2.10% | 1,308,578 |
| Apr 10, 2026 | 19,710.00 | 20,900.00 | 19,270.00 | 19,980.00 | 19,980.00 | 2.04% | 2,243,796 |
| Apr 9, 2026 | 20,300.00 | 20,350.00 | 19,530.00 | 19,580.00 | 19,580.00 | -3.78% | 812,949 |
| Apr 8, 2026 | 20,100.00 | 20,450.00 | 19,660.00 | 20,350.00 | 20,350.00 | 7.05% | 2,076,583 |
| Apr 7, 2026 | 19,910.00 | 20,500.00 | 18,800.00 | 19,010.00 | 19,010.00 | -3.01% | 1,774,508 |
| Apr 6, 2026 | 21,000.00 | 21,300.00 | 19,520.00 | 19,600.00 | 19,600.00 | -6.22% | 1,735,761 |
| Apr 3, 2026 | 20,450.00 | 21,500.00 | 19,860.00 | 20,900.00 | 20,900.00 | 5.24% | 3,261,704 |
| Apr 2, 2026 | 21,000.00 | 21,050.00 | 19,300.00 | 19,860.00 | 19,860.00 | -4.29% | 2,483,977 |
| Apr 1, 2026 | 18,570.00 | 21,700.00 | 18,530.00 | 20,750.00 | 20,750.00 | 17.76% | 6,086,526 |
| Mar 31, 2026 | 18,350.00 | 18,870.00 | 17,600.00 | 17,620.00 | 17,620.00 | -3.98% | 1,876,134 |
| Mar 30, 2026 | 18,240.00 | 18,950.00 | 18,230.00 | 18,350.00 | 18,350.00 | -4.03% | 1,345,197 |
| Mar 27, 2026 | 19,650.00 | 19,980.00 | 18,780.00 | 19,120.00 | 19,098.00 | -4.64% | 2,386,732 |
| Mar 26, 2026 | 21,100.00 | 21,200.00 | 19,730.00 | 20,050.00 | 20,026.93 | -4.52% | 2,604,407 |
| Mar 25, 2026 | 21,350.00 | 21,750.00 | 20,650.00 | 21,000.00 | 20,975.84 | - | 2,275,639 |
| Mar 24, 2026 | 24,150.00 | 24,300.00 | 20,350.00 | 21,000.00 | 20,975.84 | -8.10% | 5,200,819 |
| Mar 23, 2026 | 24,700.00 | 25,450.00 | 22,850.00 | 22,850.00 | 22,823.71 | -9.68% | 3,427,334 |
| Mar 20, 2026 | 24,150.00 | 27,000.00 | 24,100.00 | 25,300.00 | 25,270.89 | 6.53% | 12,476,500 |
| Mar 19, 2026 | 22,700.00 | 24,050.00 | 22,250.00 | 23,750.00 | 23,722.67 | 3.49% | 7,089,557 |
| Mar 18, 2026 | 22,350.00 | 23,300.00 | 22,000.00 | 22,950.00 | 22,923.59 | 4.32% | 4,922,230 |
| Mar 17, 2026 | 21,800.00 | 24,450.00 | 21,050.00 | 22,000.00 | 21,974.69 | 2.09% | 19,268,800 |
| Mar 16, 2026 | 22,850.00 | 23,500.00 | 21,000.00 | 21,550.00 | 21,525.20 | -5.69% | 7,142,110 |
| Mar 13, 2026 | 18,710.00 | 24,300.00 | 18,450.00 | 22,850.00 | 22,823.71 | 22.13% | 38,409,870 |
| Mar 12, 2026 | 17,710.00 | 19,000.00 | 17,530.00 | 18,710.00 | 18,688.47 | 6.01% | 4,456,642 |
| Mar 11, 2026 | 17,680.00 | 18,900.00 | 17,220.00 | 17,650.00 | 17,629.69 | 0.63% | 5,897,502 |
| Mar 10, 2026 | 17,650.00 | 18,000.00 | 16,650.00 | 17,540.00 | 17,519.82 | 2.27% | 2,681,767 |
| Mar 9, 2026 | 16,020.00 | 17,770.00 | 15,360.00 | 17,150.00 | 17,130.27 | 1.36% | 2,599,028 |
| Mar 6, 2026 | 14,880.00 | 17,110.00 | 14,810.00 | 16,920.00 | 16,900.53 | 12.35% | 2,805,892 |
| Mar 5, 2026 | 14,240.00 | 15,720.00 | 14,210.00 | 15,060.00 | 15,042.67 | 14.52% | 1,698,081 |
| Mar 4, 2026 | 15,280.00 | 16,000.00 | 13,100.00 | 13,150.00 | 13,134.87 | -17.71% | 2,652,465 |
| Mar 3, 2026 | 17,370.00 | 17,780.00 | 15,980.00 | 15,980.00 | 15,961.61 | -9.10% | 2,149,883 |
| Feb 27, 2026 | 17,770.00 | 18,250.00 | 17,440.00 | 17,580.00 | 17,559.77 | -1.84% | 1,749,727 |
| Feb 26, 2026 | 18,400.00 | 18,630.00 | 17,450.00 | 17,910.00 | 17,889.39 | -0.44% | 2,922,671 |
| Feb 25, 2026 | 18,050.00 | 19,340.00 | 17,640.00 | 17,990.00 | 17,969.30 | 3.09% | 7,896,873 |
| Feb 24, 2026 | 16,740.00 | 18,030.00 | 16,320.00 | 17,450.00 | 17,429.92 | 3.99% | 4,915,904 |
| Feb 23, 2026 | 16,240.00 | 17,180.00 | 16,120.00 | 16,780.00 | 16,760.69 | 4.22% | 2,616,457 |
| Feb 20, 2026 | 16,520.00 | 16,530.00 | 15,910.00 | 16,100.00 | 16,081.47 | -2.48% | 1,448,850 |
| Feb 19, 2026 | 16,100.00 | 16,730.00 | 15,710.00 | 16,510.00 | 16,491.00 | 3.32% | 2,053,763 |
| Feb 13, 2026 | 16,070.00 | 16,610.00 | 15,640.00 | 15,980.00 | 15,961.61 | -1.72% | 1,885,251 |
| Feb 12, 2026 | 16,970.00 | 17,000.00 | 16,100.00 | 16,260.00 | 16,241.29 | -3.79% | 1,725,793 |
| Feb 11, 2026 | 17,200.00 | 17,270.00 | 16,570.00 | 16,900.00 | 16,880.55 | 0.06% | 1,628,323 |
| Feb 10, 2026 | 16,000.00 | 17,560.00 | 15,780.00 | 16,890.00 | 16,870.57 | 9.60% | 5,325,033 |
| Feb 9, 2026 | 15,000.00 | 15,660.00 | 14,840.00 | 15,410.00 | 15,392.27 | 8.22% | 917,813 |
| Feb 6, 2026 | 14,270.00 | 14,570.00 | 13,800.00 | 14,240.00 | 14,223.62 | -5.19% | 984,307 |
| Feb 5, 2026 | 15,570.00 | 15,670.00 | 14,930.00 | 15,020.00 | 15,002.72 | -6.82% | 1,154,952 |
| Feb 4, 2026 | 16,300.00 | 16,510.00 | 16,060.00 | 16,120.00 | 16,101.45 | -2.36% | 1,188,969 |
| Feb 3, 2026 | 16,600.00 | 16,660.00 | 16,040.00 | 16,510.00 | 16,491.00 | 3.51% | 1,095,629 |
| Feb 2, 2026 | 17,300.00 | 17,460.00 | 15,860.00 | 15,950.00 | 15,931.65 | -7.96% | 2,344,871 |
| Jan 30, 2026 | 17,330.00 | 17,670.00 | 16,660.00 | 17,330.00 | 17,310.06 | 4.40% | 3,533,555 |
| Jan 29, 2026 | 15,770.00 | 17,700.00 | 15,220.00 | 16,600.00 | 16,580.90 | 10.67% | 7,018,678 |
| Jan 28, 2026 | 14,940.00 | 15,200.00 | 14,400.00 | 15,000.00 | 14,982.74 | 4.97% | 2,012,788 |
| Jan 27, 2026 | 13,670.00 | 14,300.00 | 13,570.00 | 14,290.00 | 14,273.56 | 2.88% | 1,361,777 |
| Jan 26, 2026 | 13,290.00 | 14,000.00 | 13,290.00 | 13,890.00 | 13,874.02 | 3.81% | 1,513,142 |
| Jan 23, 2026 | 13,600.00 | 13,600.00 | 13,050.00 | 13,380.00 | 13,364.60 | -0.15% | 888,042 |
| Jan 22, 2026 | 13,110.00 | 13,570.00 | 13,050.00 | 13,400.00 | 13,384.58 | 4.28% | 959,074 |
| Jan 21, 2026 | 12,880.00 | 13,020.00 | 12,620.00 | 12,850.00 | 12,835.21 | -4.10% | 721,154 |
| Jan 20, 2026 | 13,560.00 | 13,660.00 | 13,150.00 | 13,400.00 | 13,384.58 | -0.89% | 835,551 |
| Jan 19, 2026 | 12,660.00 | 13,660.00 | 12,600.00 | 13,520.00 | 13,504.44 | 5.87% | 1,385,098 |
| Jan 16, 2026 | 12,920.00 | 13,030.00 | 12,650.00 | 12,770.00 | 12,755.31 | -0.16% | 431,467 |
| Jan 15, 2026 | 12,690.00 | 12,790.00 | 12,570.00 | 12,790.00 | 12,775.28 | - | 408,675 |
| Jan 14, 2026 | 12,980.00 | 13,250.00 | 12,630.00 | 12,790.00 | 12,775.28 | -1.62% | 593,621 |
| Jan 13, 2026 | 12,870.00 | 13,090.00 | 12,590.00 | 13,000.00 | 12,985.04 | 1.96% | 578,383 |
| Jan 12, 2026 | 12,750.00 | 13,160.00 | 12,370.00 | 12,750.00 | 12,735.33 | 0.63% | 673,924 |
| Jan 9, 2026 | 12,720.00 | 12,720.00 | 12,310.00 | 12,670.00 | 12,655.42 | 1.36% | 415,023 |
| Jan 8, 2026 | 12,870.00 | 12,910.00 | 12,480.00 | 12,500.00 | 12,485.62 | -2.27% | 413,312 |
| Jan 7, 2026 | 13,200.00 | 13,200.00 | 12,620.00 | 12,790.00 | 12,775.28 | -2.29% | 562,055 |
| Jan 6, 2026 | 13,500.00 | 13,500.00 | 12,870.00 | 13,090.00 | 13,074.94 | -4.17% | 1,070,341 |
| Jan 5, 2026 | 12,900.00 | 13,700.00 | 12,780.00 | 13,660.00 | 13,644.28 | 9.98% | 1,643,467 |
| Jan 2, 2026 | 12,180.00 | 12,460.00 | 11,790.00 | 12,420.00 | 12,405.71 | 1.97% | 712,382 |
| Dec 30, 2025 | 12,720.00 | 12,790.00 | 12,180.00 | 12,180.00 | 12,165.99 | -5.36% | 641,829 |
| Dec 29, 2025 | 12,800.00 | 13,040.00 | 12,500.00 | 12,870.00 | 12,855.19 | 0.70% | 537,292 |
| Dec 26, 2025 | 13,110.00 | 13,130.00 | 12,690.00 | 12,780.00 | 12,765.29 | -2.81% | 610,063 |
| Dec 24, 2025 | 13,550.00 | 13,610.00 | 13,010.00 | 13,150.00 | 13,134.87 | -2.95% | 710,145 |
| Dec 23, 2025 | 14,040.00 | 14,040.00 | 13,270.00 | 13,550.00 | 13,534.41 | -1.09% | 1,128,404 |
| Dec 22, 2025 | 12,920.00 | 14,030.00 | 12,900.00 | 13,700.00 | 13,684.24 | 11.29% | 2,010,162 |
| Dec 19, 2025 | 12,510.00 | 12,630.00 | 11,970.00 | 12,310.00 | 12,295.84 | -1.12% | 862,628 |
| Dec 18, 2025 | 12,590.00 | 12,810.00 | 12,350.00 | 12,450.00 | 12,435.67 | -2.73% | 428,914 |
| Dec 17, 2025 | 13,330.00 | 13,380.00 | 12,450.00 | 12,800.00 | 12,785.27 | -1.92% | 853,969 |
| Dec 16, 2025 | 13,990.00 | 14,030.00 | 12,900.00 | 13,050.00 | 13,034.98 | -3.97% | 1,565,458 |
| Dec 15, 2025 | 13,350.00 | 13,980.00 | 13,000.00 | 13,590.00 | 13,574.36 | 3.50% | 1,835,942 |
| Dec 12, 2025 | 11,900.00 | 13,130.00 | 11,710.00 | 13,130.00 | 13,114.89 | 10.34% | 721,941 |
| Dec 11, 2025 | 12,030.00 | 12,120.00 | 11,750.00 | 11,900.00 | 11,886.31 | -0.67% | 350,156 |
| Dec 10, 2025 | 12,180.00 | 12,290.00 | 11,960.00 | 11,980.00 | 11,966.22 | -1.07% | 283,411 |
| Dec 9, 2025 | 12,240.00 | 12,350.00 | 12,030.00 | 12,110.00 | 12,096.07 | -1.54% | 257,008 |
| Dec 8, 2025 | 12,380.00 | 12,490.00 | 12,140.00 | 12,300.00 | 12,285.85 | 0.08% | 330,162 |
| Dec 5, 2025 | 12,650.00 | 12,650.00 | 12,140.00 | 12,290.00 | 12,275.86 | -3.23% | 506,085 |
| Dec 4, 2025 | 13,150.00 | 13,150.00 | 12,500.00 | 12,700.00 | 12,685.39 | 0.16% | 761,202 |
| Dec 3, 2025 | 12,260.00 | 12,730.00 | 12,070.00 | 12,680.00 | 12,665.41 | 4.79% | 394,733 |
| Dec 2, 2025 | 11,890.00 | 12,150.00 | 11,650.00 | 12,100.00 | 12,086.08 | 2.98% | 306,904 |
| Dec 1, 2025 | 11,760.00 | 12,060.00 | 11,550.00 | 11,750.00 | 11,736.48 | 0.77% | 410,683 |
| Nov 28, 2025 | 11,520.00 | 11,680.00 | 11,310.00 | 11,660.00 | 11,646.58 | 2.28% | 397,107 |