LS Materials Co. Ltd. 417200
KRX · South Korea · Electronic Technology
KRW 13,920.00+10.00 (+0.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | 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 |
| 2026-05-20 | KRW 20,100.00 | -4.06% | KRW 20,900.00 | KRW 20,950.00 | KRW 19,390.00 | 1.30M |