LS Marine Solution Co., Ltd. 060370
KRX · South Korea · Industrial Services
KRW 33,400.00+700.00 (+2.14%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 32,700.00 | +1.55% | KRW 31,850.00 | KRW 32,700.00 | KRW 31,250.00 | 203.60K |
| 2026-09-30 | KRW 32,200.00 | 0.00% | KRW 32,500.00 | KRW 33,150.00 | KRW 31,550.00 | 150.62K |
| 2026-09-29 | KRW 32,200.00 | -3.45% | KRW 32,950.00 | KRW 32,950.00 | KRW 31,650.00 | 177.09K |
| 2026-09-28 | KRW 33,350.00 | -0.89% | KRW 33,450.00 | KRW 33,600.00 | KRW 32,550.00 | 130.30K |
| 2026-09-23 | KRW 33,650.00 | +1.51% | KRW 32,900.00 | KRW 34,150.00 | KRW 32,450.00 | 165.99K |
| 2026-09-22 | KRW 33,150.00 | +1.69% | KRW 33,150.00 | KRW 33,550.00 | KRW 32,700.00 | 113.09K |
| 2026-09-21 | KRW 32,600.00 | -4.12% | KRW 33,700.00 | KRW 33,750.00 | KRW 32,400.00 | 152.68K |
| 2026-09-18 | KRW 34,000.00 | +6.42% | KRW 32,950.00 | KRW 36,200.00 | KRW 32,950.00 | 498.73K |
| 2026-09-17 | KRW 31,950.00 | -1.08% | KRW 32,000.00 | KRW 32,300.00 | KRW 31,650.00 | 61.89K |
| 2026-09-16 | KRW 32,300.00 | -0.46% | KRW 33,250.00 | KRW 33,300.00 | KRW 31,750.00 | 128.76K |
| 2026-09-15 | KRW 32,450.00 | +0.15% | KRW 31,800.00 | KRW 32,750.00 | KRW 31,300.00 | 86.95K |
| 2026-09-14 | KRW 32,400.00 | +0.31% | KRW 31,750.00 | KRW 32,700.00 | KRW 31,050.00 | 89.26K |
| 2026-09-11 | KRW 32,300.00 | -0.31% | KRW 31,150.00 | KRW 32,450.00 | KRW 31,150.00 | 55.11K |
| 2026-09-10 | KRW 32,400.00 | +2.86% | KRW 31,600.00 | KRW 32,400.00 | KRW 30,500.00 | 101.94K |
| 2026-09-09 | KRW 31,500.00 | +2.11% | KRW 31,000.00 | KRW 32,250.00 | KRW 30,700.00 | 91.96K |
| 2026-09-08 | KRW 30,850.00 | -1.28% | KRW 31,300.00 | KRW 31,650.00 | KRW 30,450.00 | 46.31K |
| 2026-09-07 | KRW 31,250.00 | +1.13% | KRW 30,950.00 | KRW 31,550.00 | KRW 30,400.00 | 44.17K |
| 2026-09-04 | KRW 30,900.00 | +4.04% | KRW 30,100.00 | KRW 30,900.00 | KRW 29,950.00 | 46.63K |
| 2026-09-03 | KRW 29,700.00 | -2.78% | KRW 30,550.00 | KRW 30,900.00 | KRW 29,200.00 | 130.38K |
| 2026-09-02 | KRW 30,550.00 | -4.08% | KRW 31,050.00 | KRW 31,150.00 | KRW 30,300.00 | 60.33K |
| 2026-09-01 | KRW 31,850.00 | -3.48% | KRW 32,550.00 | KRW 32,800.00 | KRW 31,350.00 | 82.90K |
| 2026-08-31 | KRW 33,000.00 | -2.37% | KRW 32,750.00 | KRW 33,150.00 | KRW 31,950.00 | 82.27K |
| 2026-08-28 | KRW 33,800.00 | -1.89% | KRW 33,800.00 | KRW 34,800.00 | KRW 32,800.00 | 69.21K |
| 2026-08-27 | KRW 34,450.00 | +3.92% | KRW 33,450.00 | KRW 34,450.00 | KRW 33,250.00 | 116.57K |
| 2026-08-26 | KRW 33,150.00 | +3.43% | KRW 32,050.00 | KRW 33,350.00 | KRW 30,800.00 | 102.54K |
| 2026-08-25 | KRW 32,050.00 | +4.74% | KRW 30,350.00 | KRW 32,050.00 | KRW 29,000.00 | 76.13K |
| 2026-08-24 | KRW 30,600.00 | -1.13% | KRW 30,650.00 | KRW 31,550.00 | KRW 30,350.00 | 39.96K |
| 2026-08-21 | KRW 30,950.00 | -4.33% | KRW 31,200.00 | KRW 31,400.00 | KRW 30,350.00 | 71.42K |
| 2026-08-20 | KRW 32,350.00 | +2.05% | KRW 32,150.00 | KRW 32,700.00 | KRW 31,600.00 | 64.00K |
| 2026-08-19 | KRW 31,700.00 | +1.44% | KRW 30,350.00 | KRW 31,900.00 | KRW 29,600.00 | 85.66K |
| 2026-08-18 | KRW 31,250.00 | -3.85% | KRW 32,050.00 | KRW 32,550.00 | KRW 31,000.00 | 102.54K |
| 2026-08-14 | KRW 32,500.00 | -4.69% | KRW 34,400.00 | KRW 34,550.00 | KRW 31,950.00 | 138.65K |
| 2026-08-13 | KRW 34,100.00 | +5.57% | KRW 32,600.00 | KRW 34,800.00 | KRW 32,500.00 | 297.70K |
| 2026-08-12 | KRW 32,300.00 | +1.41% | KRW 32,100.00 | KRW 32,700.00 | KRW 31,450.00 | 101.31K |
| 2026-08-11 | KRW 31,850.00 | +0.47% | KRW 31,300.00 | KRW 32,500.00 | KRW 30,950.00 | 82.89K |
| 2026-08-10 | KRW 31,700.00 | +3.09% | KRW 31,050.00 | KRW 31,800.00 | KRW 30,900.00 | 99.61K |
| 2026-08-07 | KRW 30,750.00 | -1.13% | KRW 31,200.00 | KRW 31,800.00 | KRW 29,550.00 | 92.93K |
| 2026-08-06 | KRW 31,100.00 | -0.96% | KRW 31,150.00 | KRW 31,900.00 | KRW 30,100.00 | 99.60K |
| 2026-08-05 | KRW 31,400.00 | +6.62% | KRW 30,500.00 | KRW 32,050.00 | KRW 29,850.00 | 210.36K |
| 2026-08-04 | KRW 29,450.00 | +9.28% | KRW 27,400.00 | KRW 29,600.00 | KRW 27,400.00 | 152.88K |
| 2026-08-03 | KRW 26,950.00 | +2.28% | KRW 25,850.00 | KRW 28,050.00 | KRW 25,150.00 | 108.32K |
| 2026-07-31 | KRW 26,350.00 | +11.65% | KRW 25,000.00 | KRW 26,500.00 | KRW 24,700.00 | 114.24K |
| 2026-07-30 | KRW 23,600.00 | -3.67% | KRW 22,650.00 | KRW 25,550.00 | KRW 22,650.00 | 122.85K |
| 2026-07-29 | KRW 24,500.00 | -11.23% | KRW 27,600.00 | KRW 27,900.00 | KRW 23,500.00 | 194.73K |
| 2026-07-28 | KRW 27,600.00 | -8.00% | KRW 29,000.00 | KRW 29,500.00 | KRW 26,850.00 | 120.64K |
| 2026-07-27 | KRW 30,000.00 | -2.12% | KRW 31,200.00 | KRW 31,500.00 | KRW 29,100.00 | 94.86K |
| 2026-07-24 | KRW 30,650.00 | -1.13% | KRW 30,300.00 | KRW 31,350.00 | KRW 29,950.00 | 185.38K |
| 2026-07-23 | KRW 31,000.00 | +7.45% | KRW 29,500.00 | KRW 31,400.00 | KRW 29,150.00 | 197.58K |
| 2026-07-22 | KRW 28,850.00 | +4.72% | KRW 28,150.00 | KRW 30,200.00 | KRW 27,650.00 | 173.09K |
| 2026-07-21 | KRW 27,550.00 | +4.75% | KRW 26,000.00 | KRW 27,900.00 | KRW 25,700.00 | 117.51K |
| 2026-07-20 | KRW 26,300.00 | -1.87% | KRW 26,500.00 | KRW 28,000.00 | KRW 25,600.00 | 114.76K |
| 2026-07-16 | KRW 26,800.00 | -2.90% | KRW 27,200.00 | KRW 27,650.00 | KRW 26,000.00 | 73.06K |
| 2026-07-15 | KRW 27,600.00 | +4.94% | KRW 26,750.00 | KRW 27,850.00 | KRW 26,650.00 | 92.31K |
| 2026-07-14 | KRW 26,300.00 | -1.87% | KRW 26,950.00 | KRW 27,500.00 | KRW 25,000.00 | 88.04K |
| 2026-07-13 | KRW 26,800.00 | -7.59% | KRW 29,500.00 | KRW 29,950.00 | KRW 26,400.00 | 138.75K |
| 2026-07-10 | KRW 29,000.00 | +7.61% | KRW 27,250.00 | KRW 30,450.00 | KRW 27,250.00 | 281.00K |
| 2026-07-09 | KRW 26,950.00 | +14.44% | KRW 23,600.00 | KRW 27,450.00 | KRW 23,350.00 | 303.87K |
| 2026-07-08 | KRW 23,550.00 | -10.63% | KRW 25,000.00 | KRW 26,000.00 | KRW 23,050.00 | 153.52K |
| 2026-07-07 | KRW 26,350.00 | -0.75% | KRW 26,050.00 | KRW 26,700.00 | KRW 25,350.00 | 117.63K |
| 2026-07-06 | KRW 26,550.00 | -2.75% | KRW 27,200.00 | KRW 28,000.00 | KRW 25,750.00 | 100.18K |
| 2026-07-03 | KRW 27,300.00 | -3.87% | KRW 28,850.00 | KRW 28,950.00 | KRW 25,900.00 | 191.62K |
| 2026-07-02 | KRW 28,400.00 | -3.57% | KRW 28,450.00 | KRW 29,850.00 | KRW 27,500.00 | 209.69K |
| 2026-07-01 | KRW 29,450.00 | +8.47% | KRW 27,200.00 | KRW 29,650.00 | KRW 27,100.00 | 276.78K |
| 2026-06-30 | KRW 27,150.00 | +3.63% | KRW 26,350.00 | KRW 27,900.00 | KRW 25,400.00 | 161.46K |
| 2026-06-29 | KRW 26,200.00 | +13.67% | KRW 22,800.00 | KRW 26,500.00 | KRW 22,800.00 | 202.59K |
| 2026-06-26 | KRW 23,050.00 | -7.24% | KRW 24,650.00 | KRW 24,650.00 | KRW 22,450.00 | 161.84K |
| 2026-06-25 | KRW 24,850.00 | -2.17% | KRW 25,550.00 | KRW 26,150.00 | KRW 24,650.00 | 111.75K |
| 2026-06-24 | KRW 25,400.00 | +1.20% | KRW 24,800.00 | KRW 25,750.00 | KRW 24,300.00 | 125.22K |
| 2026-06-23 | KRW 25,100.00 | -10.20% | KRW 27,800.00 | KRW 28,700.00 | KRW 25,100.00 | 317.35K |
| 2026-06-22 | KRW 27,950.00 | -3.45% | KRW 28,300.00 | KRW 28,950.00 | KRW 27,450.00 | 154.22K |
| 2026-06-19 | KRW 28,950.00 | -2.53% | KRW 29,800.00 | KRW 31,300.00 | KRW 28,100.00 | 192.36K |
| 2026-06-18 | KRW 29,700.00 | -4.96% | KRW 31,500.00 | KRW 31,850.00 | KRW 29,450.00 | 168.59K |
| 2026-06-17 | KRW 31,250.00 | -1.11% | KRW 31,700.00 | KRW 32,700.00 | KRW 31,050.00 | 275.96K |
| 2026-06-16 | KRW 31,600.00 | +1.28% | KRW 31,750.00 | KRW 34,000.00 | KRW 30,000.00 | 515.57K |
| 2026-06-15 | KRW 31,200.00 | +2.97% | KRW 31,950.00 | KRW 33,100.00 | KRW 30,700.00 | 505.81K |
| 2026-06-12 | KRW 30,300.00 | +4.30% | KRW 30,700.00 | KRW 31,350.00 | KRW 29,650.00 | 195.96K |
| 2026-06-11 | KRW 29,050.00 | -0.68% | KRW 28,250.00 | KRW 29,150.00 | KRW 27,550.00 | 170.12K |
| 2026-06-10 | KRW 29,250.00 | +0.86% | KRW 29,200.00 | KRW 30,550.00 | KRW 28,400.00 | 10 |
| 2026-06-09 | KRW 29,000.00 | +4.13% | KRW 28,100.00 | KRW 29,400.00 | KRW 27,500.00 | 153.75K |
| 2026-06-08 | KRW 27,850.00 | -8.39% | KRW 28,000.00 | KRW 29,050.00 | KRW 27,350.00 | 182.23K |
| 2026-06-05 | KRW 30,400.00 | -4.40% | KRW 31,000.00 | KRW 31,450.00 | KRW 29,700.00 | 149.69K |
| 2026-06-04 | KRW 31,800.00 | -3.05% | KRW 32,800.00 | KRW 33,050.00 | KRW 31,600.00 | 129.08K |
| 2026-06-02 | KRW 32,800.00 | -5.88% | KRW 34,850.00 | KRW 34,850.00 | KRW 31,600.00 | 252.86K |
| 2026-06-01 | KRW 34,850.00 | +6.25% | KRW 33,000.00 | KRW 35,250.00 | KRW 32,200.00 | 348.32K |
| 2026-05-29 | KRW 32,800.00 | -1.50% | KRW 33,750.00 | KRW 33,800.00 | KRW 31,400.00 | 262.88K |
| 2026-05-28 | KRW 33,300.00 | -2.77% | KRW 34,900.00 | KRW 35,000.00 | KRW 31,950.00 | 280.01K |
| 2026-05-27 | KRW 34,250.00 | -6.55% | KRW 36,500.00 | KRW 36,500.00 | KRW 33,950.00 | 271.48K |
| 2026-05-26 | KRW 36,650.00 | -0.54% | KRW 37,750.00 | KRW 38,750.00 | KRW 36,300.00 | 266.30K |
| 2026-05-22 | KRW 36,850.00 | +8.38% | KRW 37,350.00 | KRW 39,200.00 | KRW 36,000.00 | 557.38K |
| 2026-05-21 | KRW 34,000.00 | +3.66% | KRW 33,650.00 | KRW 35,100.00 | KRW 33,650.00 | 285.94K |