LB Investment Inc. (KOSDAQ:309960)
South Korea
· Delayed Price · Currency is KRW 5,540.00
+180.00 (3.36%)
At close: Dec 5, 2025
LB Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,360.00 | 5,610.00 | 5,320.00 | 5,540.00 | 5,540.00 | 3.36% | 56,878 |
| Dec 4, 2025 | 5,480.00 | 5,480.00 | 5,270.00 | 5,360.00 | 5,360.00 | -2.19% | 132,037 |
| Dec 3, 2025 | 5,480.00 | 5,550.00 | 5,420.00 | 5,480.00 | 5,480.00 | - | 64,585 |
| Dec 2, 2025 | 5,550.00 | 5,550.00 | 5,420.00 | 5,480.00 | 5,480.00 | -1.26% | 79,133 |
| Dec 1, 2025 | 5,390.00 | 5,760.00 | 5,370.00 | 5,550.00 | 5,550.00 | 4.52% | 386,456 |
| Nov 28, 2025 | 5,150.00 | 5,330.00 | 5,020.00 | 5,310.00 | 5,310.00 | 4.73% | 140,323 |
| Nov 27, 2025 | 5,160.00 | 5,160.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.98% | 25,924 |
| Nov 26, 2025 | 4,910.00 | 5,140.00 | 4,820.00 | 5,120.00 | 5,120.00 | 3.33% | 59,297 |
| Nov 25, 2025 | 5,050.00 | 5,050.00 | 4,900.00 | 4,955.00 | 4,955.00 | -0.30% | 54,165 |
| Nov 24, 2025 | 5,150.00 | 5,200.00 | 4,895.00 | 4,970.00 | 4,970.00 | -3.50% | 91,298 |
| Nov 21, 2025 | 5,210.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | -2.46% | 52,911 |
| Nov 20, 2025 | 5,170.00 | 5,280.00 | 5,170.00 | 5,280.00 | 5,280.00 | 0.76% | 41,959 |
| Nov 19, 2025 | 5,220.00 | 5,240.00 | 5,110.00 | 5,240.00 | 5,240.00 | 0.77% | 69,412 |
| Nov 18, 2025 | 5,300.00 | 5,350.00 | 5,110.00 | 5,200.00 | 5,200.00 | -2.26% | 93,750 |
| Nov 17, 2025 | 5,310.00 | 5,390.00 | 5,220.00 | 5,320.00 | 5,320.00 | 0.38% | 50,939 |
| Nov 14, 2025 | 5,290.00 | 5,430.00 | 5,150.00 | 5,300.00 | 5,300.00 | -1.49% | 151,996 |
| Nov 13, 2025 | 5,430.00 | 5,510.00 | 5,280.00 | 5,380.00 | 5,380.00 | -0.92% | 97,063 |
| Nov 12, 2025 | 5,320.00 | 5,480.00 | 5,220.00 | 5,430.00 | 5,430.00 | 2.65% | 125,699 |
| Nov 11, 2025 | 5,680.00 | 5,680.00 | 5,270.00 | 5,290.00 | 5,290.00 | -6.87% | 351,391 |
| Nov 10, 2025 | 5,580.00 | 5,870.00 | 5,480.00 | 5,680.00 | 5,680.00 | 6.57% | 742,599 |
| Nov 7, 2025 | 5,290.00 | 5,590.00 | 5,200.00 | 5,330.00 | 5,330.00 | 0.76% | 416,493 |
| Nov 6, 2025 | 5,210.00 | 5,640.00 | 5,210.00 | 5,290.00 | 5,290.00 | 2.32% | 602,913 |
| Nov 5, 2025 | 5,000.00 | 5,400.00 | 4,650.00 | 5,170.00 | 5,170.00 | 2.99% | 587,964 |
| Nov 4, 2025 | 5,030.00 | 5,140.00 | 4,965.00 | 5,020.00 | 5,020.00 | 0.40% | 81,973 |
| Nov 3, 2025 | 5,160.00 | 5,270.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.96% | 102,638 |
| Oct 31, 2025 | 5,050.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | - | 57,218 |
| Oct 30, 2025 | 5,190.00 | 5,190.00 | 4,990.00 | 5,100.00 | 5,100.00 | -1.73% | 103,135 |
| Oct 29, 2025 | 5,200.00 | 5,360.00 | 5,140.00 | 5,190.00 | 5,190.00 | -0.19% | 135,694 |
| Oct 28, 2025 | 5,340.00 | 5,340.00 | 5,140.00 | 5,200.00 | 5,200.00 | - | 60,873 |
| Oct 27, 2025 | 5,170.00 | 5,280.00 | 5,080.00 | 5,200.00 | 5,200.00 | 2.36% | 275,658 |
| Oct 24, 2025 | 5,090.00 | 5,160.00 | 4,980.00 | 5,080.00 | 5,080.00 | -0.39% | 64,517 |
| Oct 23, 2025 | 5,150.00 | 5,150.00 | 5,020.00 | 5,100.00 | 5,100.00 | -0.97% | 53,024 |
| Oct 22, 2025 | 5,190.00 | 5,190.00 | 4,830.00 | 5,150.00 | 5,150.00 | -0.77% | 135,157 |
| Oct 21, 2025 | 5,220.00 | 5,290.00 | 5,140.00 | 5,190.00 | 5,190.00 | -0.57% | 36,730 |
| Oct 20, 2025 | 5,220.00 | 5,250.00 | 5,000.00 | 5,220.00 | 5,220.00 | 2.76% | 95,438 |
| Oct 17, 2025 | 5,310.00 | 5,310.00 | 5,070.00 | 5,080.00 | 5,080.00 | -3.24% | 134,725 |
| Oct 16, 2025 | 5,330.00 | 5,340.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.94% | 63,183 |
| Oct 15, 2025 | 5,190.00 | 5,340.00 | 5,150.00 | 5,300.00 | 5,300.00 | 2.12% | 61,057 |
| Oct 14, 2025 | 5,370.00 | 5,370.00 | 5,060.00 | 5,190.00 | 5,190.00 | -1.14% | 105,152 |
| Oct 13, 2025 | 5,170.00 | 5,320.00 | 5,090.00 | 5,250.00 | 5,250.00 | 0.38% | 71,591 |
| Oct 10, 2025 | 5,240.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,230.00 | -0.19% | 92,595 |
| Oct 2, 2025 | 5,240.00 | 5,330.00 | 5,110.00 | 5,240.00 | 5,240.00 | - | 118,197 |
| Oct 1, 2025 | 5,190.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,240.00 | 0.96% | 41,328 |
| Sep 30, 2025 | 5,420.00 | 5,420.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.99% | 65,677 |
| Sep 29, 2025 | 5,110.00 | 5,380.00 | 5,110.00 | 5,350.00 | 5,350.00 | 4.90% | 85,142 |
| Sep 26, 2025 | 5,240.00 | 5,290.00 | 5,020.00 | 5,100.00 | 5,100.00 | -2.86% | 60,215 |
| Sep 25, 2025 | 5,240.00 | 5,360.00 | 5,100.00 | 5,250.00 | 5,250.00 | 0.19% | 76,893 |
| Sep 24, 2025 | 5,260.00 | 5,260.00 | 5,080.00 | 5,240.00 | 5,240.00 | -0.38% | 92,500 |
| Sep 23, 2025 | 5,220.00 | 5,430.00 | 5,200.00 | 5,260.00 | 5,260.00 | -0.19% | 99,885 |
| Sep 22, 2025 | 5,420.00 | 5,430.00 | 5,250.00 | 5,270.00 | 5,270.00 | -3.66% | 91,052 |