LSKAIROBOT CO.,LTD 091970
KRX · South Korea · Process Industries
KRW 3,565.00+60.00 (+1.71%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,565.00 | +1.71% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,410.00 | 11.52K |
| 2026-10-01 | KRW 3,505.00 | +0.14% | KRW 3,485.00 | KRW 3,570.00 | KRW 3,450.00 | 8.41K |
| 2026-09-30 | KRW 3,500.00 | -0.43% | KRW 3,695.00 | KRW 3,695.00 | KRW 3,435.00 | 12.02K |
| 2026-09-29 | KRW 3,515.00 | -3.17% | KRW 3,630.00 | KRW 3,700.00 | KRW 3,465.00 | 25.79K |
| 2026-09-28 | KRW 3,630.00 | -0.27% | KRW 3,605.00 | KRW 3,700.00 | KRW 3,535.00 | 35.92K |
| 2026-09-23 | KRW 3,640.00 | -0.14% | KRW 3,655.00 | KRW 3,700.00 | KRW 3,640.00 | 5.57K |
| 2026-09-22 | KRW 3,645.00 | +1.25% | KRW 3,605.00 | KRW 3,750.00 | KRW 3,600.00 | 15.62K |
| 2026-09-21 | KRW 3,600.00 | -2.70% | KRW 3,715.00 | KRW 3,720.00 | KRW 3,335.00 | 73.80K |
| 2026-09-18 | KRW 3,700.00 | -2.76% | KRW 3,800.00 | KRW 3,880.00 | KRW 3,600.00 | 23.12K |
| 2026-09-17 | KRW 3,805.00 | -2.44% | KRW 3,945.00 | KRW 3,980.00 | KRW 3,805.00 | 13.57K |
| 2026-09-16 | KRW 3,900.00 | -0.26% | KRW 3,900.00 | KRW 4,005.00 | KRW 3,800.00 | 21.15K |
| 2026-09-15 | KRW 3,910.00 | +0.26% | KRW 3,905.00 | KRW 4,020.00 | KRW 3,900.00 | 10.17K |
| 2026-09-14 | KRW 3,900.00 | -0.38% | KRW 4,145.00 | KRW 4,145.00 | KRW 3,900.00 | 10.39K |
| 2026-09-11 | KRW 3,915.00 | -0.13% | KRW 3,860.00 | KRW 4,045.00 | KRW 3,860.00 | 11.23K |
| 2026-09-10 | KRW 3,920.00 | -0.63% | KRW 3,945.00 | KRW 4,125.00 | KRW 3,900.00 | 9.86K |
| 2026-09-09 | KRW 3,945.00 | +1.15% | KRW 3,900.00 | KRW 4,000.00 | KRW 3,900.00 | 9.67K |
| 2026-09-08 | KRW 3,900.00 | 0.00% | KRW 3,900.00 | KRW 4,045.00 | KRW 3,900.00 | 20.74K |
| 2026-09-07 | KRW 3,900.00 | -2.01% | KRW 3,985.00 | KRW 3,995.00 | KRW 3,825.00 | 17.05K |
| 2026-09-04 | KRW 3,980.00 | -0.50% | KRW 4,000.00 | KRW 4,010.00 | KRW 3,905.00 | 12.69K |
| 2026-09-03 | KRW 4,000.00 | +2.30% | KRW 3,905.00 | KRW 4,090.00 | KRW 3,875.00 | 41.07K |
| 2026-09-02 | KRW 3,910.00 | -3.69% | KRW 4,000.00 | KRW 4,090.00 | KRW 3,900.00 | 20.82K |
| 2026-09-01 | KRW 4,060.00 | -1.81% | KRW 4,135.00 | KRW 4,135.00 | KRW 3,990.00 | 14.43K |
| 2026-08-31 | KRW 4,135.00 | +3.25% | KRW 3,975.00 | KRW 4,150.00 | KRW 3,930.00 | 24.26K |
| 2026-08-28 | KRW 4,005.00 | -0.12% | KRW 4,010.00 | KRW 4,180.00 | KRW 3,975.00 | 16.55K |
| 2026-08-27 | KRW 4,010.00 | +1.52% | KRW 3,950.00 | KRW 4,115.00 | KRW 3,670.00 | 38.58K |
| 2026-08-26 | KRW 3,950.00 | -2.47% | KRW 4,055.00 | KRW 4,100.00 | KRW 3,900.00 | 19.34K |
| 2026-08-25 | KRW 4,050.00 | -0.37% | KRW 4,065.00 | KRW 4,090.00 | KRW 3,905.00 | 13.64K |
| 2026-08-24 | KRW 4,065.00 | +2.01% | KRW 3,985.00 | KRW 4,110.00 | KRW 3,900.00 | 15.42K |
| 2026-08-21 | KRW 3,985.00 | -1.60% | KRW 4,050.00 | KRW 4,090.00 | KRW 3,900.00 | 16.06K |
| 2026-08-20 | KRW 4,050.00 | +3.58% | KRW 4,090.00 | KRW 4,090.00 | KRW 3,900.00 | 25.55K |
| 2026-08-19 | KRW 3,910.00 | +0.26% | KRW 3,905.00 | KRW 4,000.00 | KRW 3,900.00 | 43.51K |
| 2026-08-18 | KRW 3,900.00 | -4.76% | KRW 4,105.00 | KRW 4,200.00 | KRW 3,895.00 | 57.98K |
| 2026-08-14 | KRW 4,095.00 | +1.49% | KRW 4,035.00 | KRW 4,195.00 | KRW 3,860.00 | 47.96K |
| 2026-08-13 | KRW 4,035.00 | -1.82% | KRW 4,110.00 | KRW 4,235.00 | KRW 3,895.00 | 51.48K |
| 2026-08-12 | KRW 4,110.00 | +1.11% | KRW 4,010.00 | KRW 4,295.00 | KRW 4,010.00 | 26.72K |
| 2026-08-11 | KRW 4,065.00 | +0.12% | KRW 4,215.00 | KRW 4,310.00 | KRW 4,060.00 | 26.33K |
| 2026-08-10 | KRW 4,060.00 | +1.37% | KRW 4,015.00 | KRW 4,210.00 | KRW 4,005.00 | 20.66K |
| 2026-08-07 | KRW 4,005.00 | -2.79% | KRW 4,120.00 | KRW 4,255.00 | KRW 3,910.00 | 33.84K |
| 2026-08-06 | KRW 4,120.00 | -5.61% | KRW 4,365.00 | KRW 4,635.00 | KRW 4,120.00 | 84.54K |
| 2026-08-05 | KRW 4,365.00 | -0.34% | KRW 4,595.00 | KRW 4,595.00 | KRW 4,245.00 | 48.71K |
| 2026-08-04 | KRW 4,380.00 | -0.11% | KRW 4,200.00 | KRW 4,670.00 | KRW 4,200.00 | 116.32K |
| 2026-08-03 | KRW 4,385.00 | +3.66% | KRW 4,250.00 | KRW 4,505.00 | KRW 4,135.00 | 145.54K |
| 2026-07-31 | KRW 4,230.00 | +5.75% | KRW 4,180.00 | KRW 4,280.00 | KRW 4,020.00 | 142.99K |
| 2026-07-30 | KRW 4,000.00 | -3.61% | KRW 3,820.00 | KRW 4,355.00 | KRW 3,820.00 | 99.77K |
| 2026-07-29 | KRW 4,150.00 | +4.40% | KRW 3,970.00 | KRW 4,215.00 | KRW 3,840.00 | 134.26K |
| 2026-07-28 | KRW 3,975.00 | -0.75% | KRW 3,975.00 | KRW 4,155.00 | KRW 3,855.00 | 88.73K |
| 2026-07-27 | KRW 4,005.00 | +2.56% | KRW 3,865.00 | KRW 4,005.00 | KRW 3,865.00 | 74.71K |
| 2026-07-24 | KRW 3,905.00 | -0.26% | KRW 3,915.00 | KRW 4,200.00 | KRW 3,705.00 | 183.85K |
| 2026-07-23 | KRW 3,915.00 | +2.35% | KRW 3,890.00 | KRW 4,125.00 | KRW 3,805.00 | 120.66K |
| 2026-07-22 | KRW 3,825.00 | -2.17% | KRW 3,960.00 | KRW 4,200.00 | KRW 3,825.00 | 197.07K |
| 2026-07-21 | KRW 3,910.00 | -4.05% | KRW 4,070.00 | KRW 4,200.00 | KRW 3,755.00 | 154.89K |
| 2026-07-20 | KRW 4,075.00 | -5.23% | KRW 4,250.00 | KRW 4,335.00 | KRW 4,000.00 | 166.94K |
| 2026-07-16 | KRW 4,300.00 | -0.46% | KRW 4,275.00 | KRW 4,455.00 | KRW 4,130.00 | 158.45K |
| 2026-07-15 | KRW 4,320.00 | +8.54% | KRW 3,940.00 | KRW 4,440.00 | KRW 3,625.00 | 324.95K |
| 2026-07-14 | KRW 3,980.00 | +11.17% | KRW 3,660.00 | KRW 4,140.00 | KRW 3,585.00 | 303.45K |
| 2026-07-13 | KRW 3,580.00 | +2.14% | KRW 3,505.00 | KRW 4,290.00 | KRW 3,350.00 | 687.81K |
| 2026-07-10 | KRW 3,505.00 | -6.91% | KRW 3,805.00 | KRW 3,855.00 | KRW 3,500.00 | 271.35K |
| 2026-07-09 | KRW 3,765.00 | +8.03% | KRW 3,470.00 | KRW 4,200.00 | KRW 3,280.00 | 922.51K |
| 2026-07-08 | KRW 3,485.00 | +12.97% | KRW 3,080.00 | KRW 4,010.00 | KRW 3,005.00 | 1.57M |
| 2026-07-07 | KRW 3,085.00 | +2.49% | KRW 3,010.00 | KRW 3,300.00 | KRW 2,850.00 | 293.46K |
| 2026-07-06 | KRW 3,010.00 | +17.35% | KRW 2,625.00 | KRW 3,330.00 | KRW 2,455.00 | 1.07M |
| 2026-07-03 | KRW 2,565.00 | +5.12% | KRW 2,430.00 | KRW 2,630.00 | KRW 2,335.00 | 38.35K |
| 2026-07-02 | KRW 2,440.00 | -6.87% | KRW 2,685.00 | KRW 2,795.00 | KRW 2,400.00 | 44.92K |
| 2026-07-01 | KRW 2,620.00 | +5.86% | KRW 2,475.00 | KRW 2,685.00 | KRW 2,460.00 | 44.95K |
| 2026-06-30 | KRW 2,475.00 | -3.32% | KRW 2,560.00 | KRW 2,630.00 | KRW 2,380.00 | 56.80K |
| 2026-06-29 | KRW 2,560.00 | +0.39% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,475.00 | 61.48K |
| 2026-06-26 | KRW 2,550.00 | -9.89% | KRW 2,835.00 | KRW 2,965.00 | KRW 2,540.00 | 129.65K |
| 2026-06-25 | KRW 2,830.00 | +1.43% | KRW 2,790.00 | KRW 2,985.00 | KRW 2,650.00 | 75.19K |
| 2026-06-24 | KRW 2,790.00 | -7.46% | KRW 2,985.00 | KRW 3,050.00 | KRW 2,750.00 | 130.33K |
| 2026-06-23 | KRW 3,015.00 | -17.40% | KRW 3,675.00 | KRW 4,740.00 | KRW 2,950.00 | 1.25M |
| 2026-06-22 | KRW 3,650.00 | +2.24% | KRW 3,485.00 | KRW 3,830.00 | KRW 3,320.00 | 226.69K |
| 2026-06-19 | KRW 3,570.00 | +14.79% | KRW 3,155.00 | KRW 3,845.00 | KRW 3,125.00 | 606.70K |
| 2026-06-18 | KRW 3,110.00 | -3.57% | KRW 3,180.00 | KRW 3,220.00 | KRW 3,020.00 | 83.52K |
| 2026-06-17 | KRW 3,225.00 | +13.36% | KRW 2,820.00 | KRW 3,680.00 | KRW 2,610.00 | 548.58K |
| 2026-06-16 | KRW 2,845.00 | -5.01% | KRW 2,970.00 | KRW 3,070.00 | KRW 2,800.00 | 55.04K |
| 2026-06-15 | KRW 2,995.00 | -0.99% | KRW 3,025.00 | KRW 3,245.00 | KRW 2,925.00 | 53.44K |
| 2026-06-12 | KRW 3,025.00 | +4.13% | KRW 2,910.00 | KRW 3,130.00 | KRW 2,910.00 | 37.12K |
| 2026-06-11 | KRW 2,905.00 | +1.93% | KRW 2,850.00 | KRW 3,110.00 | KRW 2,730.00 | 55.26K |
| 2026-06-10 | KRW 2,850.00 | -4.84% | KRW 2,915.00 | KRW 2,985.00 | KRW 2,750.00 | 3 |
| 2026-06-09 | KRW 2,995.00 | -0.66% | KRW 3,040.00 | KRW 3,265.00 | KRW 2,890.00 | 98.99K |
| 2026-06-08 | KRW 3,015.00 | +4.51% | KRW 2,630.00 | KRW 3,380.00 | KRW 2,560.00 | 325.81K |
| 2026-06-05 | KRW 2,885.00 | -6.03% | KRW 3,070.00 | KRW 3,120.00 | KRW 2,780.00 | 148.03K |
| 2026-06-04 | KRW 3,070.00 | -5.25% | KRW 3,245.00 | KRW 3,395.00 | KRW 3,020.00 | 186.16K |
| 2026-06-02 | KRW 3,240.00 | -6.09% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,110.00 | 212.73K |
| 2026-06-01 | KRW 3,450.00 | -4.96% | KRW 3,640.00 | KRW 3,830.00 | KRW 3,000.00 | 583.43K |
| 2026-05-29 | KRW 3,630.00 | -14.89% | KRW 4,190.00 | KRW 4,495.00 | KRW 3,470.00 | 497.75K |
| 2026-05-28 | KRW 4,265.00 | -13.31% | KRW 5,370.00 | KRW 5,410.00 | KRW 3,830.00 | 2.03M |
| 2026-05-27 | KRW 4,920.00 | +29.99% | KRW 4,505.00 | KRW 4,920.00 | KRW 4,105.00 | 766.53K |
| 2026-05-26 | KRW 3,785.00 | 0.00% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,785.00 | 0 |
| 2026-05-22 | KRW 3,785.00 | 0.00% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,785.00 | 0 |