LS Materials Co. Ltd. 417200
KRX · Südkorea · Elektronische Technologie
KRW 13.920,00+10,00 (+0,07 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 13.920,00 | +0,07 % | KRW 13.910,00 | KRW 14.050,00 | KRW 13.440,00 | 1,23M |
| 2026-09-30 | KRW 13.910,00 | +6,51 % | KRW 13.380,00 | KRW 14.680,00 | KRW 13.380,00 | 3,91M |
| 2026-09-29 | KRW 13.060,00 | -0,15 % | KRW 12.960,00 | KRW 13.160,00 | KRW 12.580,00 | 602,71K |
| 2026-09-28 | KRW 13.080,00 | -2,24 % | KRW 13.450,00 | KRW 14.100,00 | KRW 12.940,00 | 1,10M |
| 2026-09-23 | KRW 13.380,00 | +0,22 % | KRW 13.640,00 | KRW 13.820,00 | KRW 13.260,00 | 771,73K |
| 2026-09-22 | KRW 13.350,00 | -2,91 % | KRW 13.950,00 | KRW 14.270,00 | KRW 13.350,00 | 1,18M |
| 2026-09-21 | KRW 13.750,00 | +1,85 % | KRW 13.700,00 | KRW 13.855,00 | KRW 13.170,00 | 1,04M |
| 2026-09-18 | KRW 13.500,00 | +2,66 % | KRW 13.150,00 | KRW 14.150,00 | KRW 13.010,00 | 2,66M |
| 2026-09-17 | KRW 13.150,00 | +3,06 % | KRW 12.750,00 | KRW 13.270,00 | KRW 12.010,00 | 1,54M |
| 2026-09-16 | KRW 12.760,00 | +4,59 % | KRW 12.450,00 | KRW 13.920,00 | KRW 12.150,00 | 4,25M |
| 2026-09-15 | KRW 12.200,00 | +8,64 % | KRW 11.120,00 | KRW 12.900,00 | KRW 11.020,00 | 2,36M |
| 2026-09-14 | KRW 11.230,00 | -0,80 % | KRW 11.120,00 | KRW 11.550,00 | KRW 10.880,00 | 318,51K |
| 2026-09-11 | KRW 11.320,00 | -1,57 % | KRW 11.070,00 | KRW 11.590,00 | KRW 11.010,00 | 308,70K |
| 2026-09-10 | KRW 11.500,00 | +0,52 % | KRW 11.270,00 | KRW 11.540,00 | KRW 10.970,00 | 372,83K |
| 2026-09-09 | KRW 11.440,00 | +4,67 % | KRW 11.000,00 | KRW 11.540,00 | KRW 10.970,00 | 552,74K |
| 2026-09-08 | KRW 10.930,00 | -1,80 % | KRW 11.180,00 | KRW 11.380,00 | KRW 10.930,00 | 319,79K |
| 2026-09-07 | KRW 11.130,00 | +1,55 % | KRW 11.200,00 | KRW 11.460,00 | KRW 10.960,00 | 379,69K |
| 2026-09-04 | KRW 10.960,00 | +3,89 % | KRW 10.740,00 | KRW 10.980,00 | KRW 10.640,00 | 251,81K |
| 2026-09-03 | KRW 10.550,00 | -1,86 % | KRW 10.850,00 | KRW 10.990,00 | KRW 10.430,00 | 393,74K |
| 2026-09-02 | KRW 10.750,00 | -4,87 % | KRW 11.000,00 | KRW 11.160,00 | KRW 10.750,00 | 405,55K |
| 2026-09-01 | KRW 11.300,00 | -2,75 % | KRW 11.510,00 | KRW 11.980,00 | KRW 11.190,00 | 308,93K |
| 2026-08-31 | KRW 11.620,00 | 0,00 % | KRW 11.430,00 | KRW 11.620,00 | KRW 11.060,00 | 925,15K |
| 2026-08-28 | KRW 11.620,00 | -1,02 % | KRW 11.730,00 | KRW 11.850,00 | KRW 11.400,00 | 287,93K |
| 2026-08-27 | KRW 11.740,00 | +4,73 % | KRW 11.250,00 | KRW 11.820,00 | KRW 11.250,00 | 437,40K |
| 2026-08-26 | KRW 11.210,00 | -0,53 % | KRW 11.160,00 | KRW 11.400,00 | KRW 10.910,00 | 346,81K |
| 2026-08-25 | KRW 11.270,00 | +2,08 % | KRW 10.930,00 | KRW 11.270,00 | KRW 10.440,00 | 325,93K |
| 2026-08-24 | KRW 11.040,00 | +1,66 % | KRW 11.000,00 | KRW 11.230,00 | KRW 10.860,00 | 264,95K |
| 2026-08-21 | KRW 10.860,00 | -7,34 % | KRW 11.500,00 | KRW 11.530,00 | KRW 10.820,00 | 385,47K |
| 2026-08-20 | KRW 11.720,00 | +2,09 % | KRW 11.750,00 | KRW 12.110,00 | KRW 11.630,00 | 260,88K |
| 2026-08-19 | KRW 11.480,00 | -2,13 % | KRW 11.180,00 | KRW 11.810,00 | KRW 11.120,00 | 429,45K |
| 2026-08-18 | KRW 11.730,00 | -5,56 % | KRW 12.540,00 | KRW 12.700,00 | KRW 11.640,00 | 577,04K |
| 2026-08-14 | KRW 12.420,00 | -0,72 % | KRW 12.520,00 | KRW 12.745,00 | KRW 12.100,00 | 370,80K |
| 2026-08-13 | KRW 12.510,00 | +1,30 % | KRW 12.660,00 | KRW 12.930,00 | KRW 12.360,00 | 507,91K |
| 2026-08-12 | KRW 12.350,00 | +1,40 % | KRW 12.210,00 | KRW 12.430,00 | KRW 11.890,00 | 452,36K |
| 2026-08-11 | KRW 12.180,00 | -1,77 % | KRW 12.210,00 | KRW 12.540,00 | KRW 11.700,00 | 571,87K |
| 2026-08-10 | KRW 12.400,00 | +4,73 % | KRW 11.950,00 | KRW 12.520,00 | KRW 11.670,00 | 646,07K |
| 2026-08-07 | KRW 11.840,00 | -0,92 % | KRW 12.160,00 | KRW 12.440,00 | KRW 11.400,00 | 518,21K |
| 2026-08-06 | KRW 11.950,00 | -0,42 % | KRW 12.000,00 | KRW 12.440,00 | KRW 11.580,00 | 497,60K |
| 2026-08-05 | KRW 12.000,00 | +4,44 % | KRW 11.900,00 | KRW 12.170,00 | KRW 11.650,00 | 512,81K |
| 2026-08-04 | KRW 11.490,00 | +8,09 % | KRW 10.800,00 | KRW 11.600,00 | KRW 10.800,00 | 612,06K |
| 2026-08-03 | KRW 10.630,00 | +2,71 % | KRW 10.080,00 | KRW 10.960,00 | KRW 9.910,00 | 439,28K |
| 2026-07-31 | KRW 10.350,00 | +14,75 % | KRW 9.400,00 | KRW 10.380,00 | KRW 9.400,00 | 724,04K |
| 2026-07-30 | KRW 9.020,00 | -3,84 % | KRW 8.700,00 | KRW 9.840,00 | KRW 8.700,00 | 772,25K |
| 2026-07-29 | KRW 9.380,00 | -10,58 % | KRW 10.500,00 | KRW 10.760,00 | KRW 8.920,00 | 1,21M |
| 2026-07-28 | KRW 10.490,00 | -10,11 % | KRW 11.210,00 | KRW 11.210,00 | KRW 10.250,00 | 565,85K |
| 2026-07-27 | KRW 11.670,00 | -1,60 % | KRW 12.130,00 | KRW 12.300,00 | KRW 11.580,00 | 486,75K |
| 2026-07-24 | KRW 11.860,00 | -6,02 % | KRW 12.390,00 | KRW 12.400,00 | KRW 11.700,00 | 511,88K |
| 2026-07-23 | KRW 12.620,00 | +13,49 % | KRW 11.170,00 | KRW 12.660,00 | KRW 11.170,00 | 746,46K |
| 2026-07-22 | KRW 11.120,00 | +3,15 % | KRW 10.940,00 | KRW 11.640,00 | KRW 10.940,00 | 657,18K |
| 2026-07-21 | KRW 10.780,00 | +0,19 % | KRW 10.550,00 | KRW 10.900,00 | KRW 10.300,00 | 478,67K |
| 2026-07-20 | KRW 10.760,00 | -6,52 % | KRW 11.280,00 | KRW 11.330,00 | KRW 10.620,00 | 437,29K |
| 2026-07-16 | KRW 11.510,00 | -7,18 % | KRW 12.160,00 | KRW 12.200,00 | KRW 11.420,00 | 535,80K |
| 2026-07-15 | KRW 12.400,00 | +5,17 % | KRW 12.020,00 | KRW 12.470,00 | KRW 12.020,00 | 685,43K |
| 2026-07-14 | KRW 11.790,00 | -1,75 % | KRW 12.000,00 | KRW 12.380,00 | KRW 11.220,00 | 578,63K |
| 2026-07-13 | KRW 12.000,00 | -5,29 % | KRW 12.670,00 | KRW 13.280,00 | KRW 11.960,00 | 588,68K |
| 2026-07-10 | KRW 12.670,00 | +6,03 % | KRW 12.140,00 | KRW 12.970,00 | KRW 12.130,00 | 573,23K |
| 2026-07-09 | KRW 11.950,00 | -0,67 % | KRW 11.860,00 | KRW 13.900,00 | KRW 11.740,00 | 772,56K |
| 2026-07-08 | KRW 12.030,00 | -8,03 % | KRW 12.730,00 | KRW 12.960,00 | KRW 11.790,00 | 738,00K |
| 2026-07-07 | KRW 13.080,00 | -3,40 % | KRW 13.260,00 | KRW 13.750,00 | KRW 12.730,00 | 566,41K |
| 2026-07-06 | KRW 13.540,00 | -5,91 % | KRW 14.260,00 | KRW 14.300,00 | KRW 13.310,00 | 454,70K |
| 2026-07-03 | KRW 14.390,00 | -0,62 % | KRW 14.480,00 | KRW 14.680,00 | KRW 13.350,00 | 585,00K |
| 2026-07-02 | KRW 14.480,00 | -8,06 % | KRW 15.600,00 | KRW 15.610,00 | KRW 14.260,00 | 587,84K |
| 2026-07-01 | KRW 15.750,00 | +6,49 % | KRW 15.180,00 | KRW 16.570,00 | KRW 15.180,00 | 1,18M |
| 2026-06-30 | KRW 14.790,00 | -1,60 % | KRW 15.040,00 | KRW 15.280,00 | KRW 14.470,00 | 588,74K |
| 2026-06-29 | KRW 15.030,00 | +11,91 % | KRW 13.380,00 | KRW 15.380,00 | KRW 13.380,00 | 796,06K |
| 2026-06-26 | KRW 13.430,00 | -10,05 % | KRW 14.750,00 | KRW 14.750,00 | KRW 13.230,00 | 1,01M |
| 2026-06-25 | KRW 14.930,00 | -1,65 % | KRW 15.210,00 | KRW 15.750,00 | KRW 14.730,00 | 677,10K |
| 2026-06-24 | KRW 15.180,00 | +0,66 % | KRW 14.970,00 | KRW 15.550,00 | KRW 14.720,00 | 677,31K |
| 2026-06-23 | KRW 15.080,00 | -8,38 % | KRW 16.430,00 | KRW 17.400,00 | KRW 14.920,00 | 1,03M |
| 2026-06-22 | KRW 16.460,00 | -4,30 % | KRW 16.910,00 | KRW 17.300,00 | KRW 16.100,00 | 659,86K |
| 2026-06-19 | KRW 17.200,00 | +3,55 % | KRW 16.630,00 | KRW 18.210,00 | KRW 16.620,00 | 1,59M |
| 2026-06-18 | KRW 16.610,00 | -6,11 % | KRW 17.700,00 | KRW 17.900,00 | KRW 16.530,00 | 720,58K |
| 2026-06-17 | KRW 17.690,00 | -1,50 % | KRW 17.810,00 | KRW 18.270,00 | KRW 17.370,00 | 696,42K |
| 2026-06-16 | KRW 17.960,00 | +3,70 % | KRW 17.380,00 | KRW 18.470,00 | KRW 16.780,00 | 1,35M |
| 2026-06-15 | KRW 17.320,00 | +4,34 % | KRW 17.150,00 | KRW 17.920,00 | KRW 16.920,00 | 976,58K |
| 2026-06-12 | KRW 16.600,00 | +1,78 % | KRW 17.070,00 | KRW 17.500,00 | KRW 16.290,00 | 1,11M |
| 2026-06-11 | KRW 16.310,00 | -0,12 % | KRW 15.820,00 | KRW 16.310,00 | KRW 15.480,00 | 937,20K |
| 2026-06-10 | KRW 16.330,00 | -1,51 % | KRW 16.500,00 | KRW 18.000,00 | KRW 15.810,00 | 1,87K |
| 2026-06-09 | KRW 16.580,00 | +3,37 % | KRW 16.040,00 | KRW 17.000,00 | KRW 15.600,00 | 975,64K |
| 2026-06-08 | KRW 16.040,00 | -10,14 % | KRW 16.760,00 | KRW 16.780,00 | KRW 15.830,00 | 1,16M |
| 2026-06-05 | KRW 17.850,00 | -8,41 % | KRW 19.290,00 | KRW 19.290,00 | KRW 17.600,00 | 1,00M |
| 2026-06-04 | KRW 19.490,00 | +2,36 % | KRW 18.520,00 | KRW 20.500,00 | KRW 18.520,00 | 939,35K |
| 2026-06-02 | KRW 19.040,00 | -7,35 % | KRW 20.550,00 | KRW 20.550,00 | KRW 18.720,00 | 1,62M |
| 2026-06-01 | KRW 20.550,00 | -3,75 % | KRW 21.050,00 | KRW 21.850,00 | KRW 20.400,00 | 1,45M |
| 2026-05-29 | KRW 21.350,00 | -4,69 % | KRW 22.700,00 | KRW 22.800,00 | KRW 20.500,00 | 2,38M |
| 2026-05-28 | KRW 22.400,00 | -3,45 % | KRW 23.200,00 | KRW 23.950,00 | KRW 21.400,00 | 1,94M |
| 2026-05-27 | KRW 23.200,00 | -2,32 % | KRW 23.650,00 | KRW 24.000,00 | KRW 22.600,00 | 1,82M |
| 2026-05-26 | KRW 23.750,00 | +0,42 % | KRW 24.450,00 | KRW 25.150,00 | KRW 23.500,00 | 1,67M |
| 2026-05-22 | KRW 23.650,00 | +5,11 % | KRW 23.100,00 | KRW 24.500,00 | KRW 22.900,00 | 2,05M |
| 2026-05-21 | KRW 22.500,00 | +11,94 % | KRW 21.050,00 | KRW 23.200,00 | KRW 20.800,00 | 2,51M |