LS materials.,Ltd. (KOSDAQ:417200)
South Korea
· Delayed Price · Currency is KRW 12,290
-410 (-3.23%)
At close: Dec 5, 2025
LS materials.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13,150.00 | 13,150.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.16% | 761,202 |
| Dec 3, 2025 | 12,260.00 | 12,730.00 | 12,070.00 | 12,680.00 | 12,680.00 | 4.79% | 394,733 |
| Dec 2, 2025 | 11,890.00 | 12,150.00 | 11,650.00 | 12,100.00 | 12,100.00 | 2.98% | 306,904 |
| Dec 1, 2025 | 11,760.00 | 12,060.00 | 11,550.00 | 11,750.00 | 11,750.00 | 0.77% | 410,680 |
| Nov 28, 2025 | 11,520.00 | 11,680.00 | 11,310.00 | 11,660.00 | 11,660.00 | 2.28% | 397,107 |
| Nov 27, 2025 | 11,600.00 | 11,670.00 | 11,290.00 | 11,400.00 | 11,400.00 | -1.55% | 295,821 |
| Nov 26, 2025 | 11,360.00 | 11,880.00 | 11,350.00 | 11,580.00 | 11,580.00 | 2.48% | 553,636 |
| Nov 25, 2025 | 11,790.00 | 11,950.00 | 11,280.00 | 11,300.00 | 11,300.00 | -2.42% | 611,024 |
| Nov 24, 2025 | 12,320.00 | 12,340.00 | 11,580.00 | 11,580.00 | 11,580.00 | -4.69% | 1,012,505 |
| Nov 21, 2025 | 12,260.00 | 12,460.00 | 12,100.00 | 12,150.00 | 12,150.00 | -5.37% | 367,126 |
| Nov 20, 2025 | 12,420.00 | 13,240.00 | 12,330.00 | 12,840.00 | 12,840.00 | 6.03% | 811,785 |
| Nov 19, 2025 | 12,760.00 | 12,760.00 | 12,040.00 | 12,110.00 | 12,110.00 | -5.02% | 1,140,402 |
| Nov 18, 2025 | 12,250.00 | 12,890.00 | 12,060.00 | 12,750.00 | 12,750.00 | 4.08% | 827,520 |
| Nov 17, 2025 | 12,410.00 | 12,500.00 | 11,700.00 | 12,250.00 | 12,250.00 | -0.08% | 613,895 |
| Nov 14, 2025 | 12,550.00 | 12,700.00 | 12,230.00 | 12,260.00 | 12,260.00 | -6.84% | 718,429 |
| Nov 13, 2025 | 13,080.00 | 13,400.00 | 12,930.00 | 13,160.00 | 13,160.00 | 0.46% | 500,890 |
| Nov 12, 2025 | 12,790.00 | 13,200.00 | 12,460.00 | 13,100.00 | 13,100.00 | 2.91% | 649,185 |
| Nov 11, 2025 | 13,130.00 | 13,250.00 | 12,440.00 | 12,730.00 | 12,730.00 | -2.08% | 690,621 |
| Nov 10, 2025 | 13,000.00 | 13,300.00 | 12,440.00 | 13,000.00 | 13,000.00 | - | 991,528 |
| Nov 7, 2025 | 13,070.00 | 13,600.00 | 12,640.00 | 13,000.00 | 13,000.00 | -4.90% | 1,142,102 |
| Nov 6, 2025 | 15,490.00 | 15,580.00 | 13,530.00 | 13,670.00 | 13,670.00 | -9.05% | 1,795,807 |
| Nov 5, 2025 | 14,340.00 | 15,440.00 | 13,590.00 | 15,030.00 | 15,030.00 | 1.42% | 2,338,495 |
| Nov 4, 2025 | 15,740.00 | 15,800.00 | 14,580.00 | 14,820.00 | 14,820.00 | -4.39% | 1,899,417 |
| Nov 3, 2025 | 14,090.00 | 15,760.00 | 13,740.00 | 15,500.00 | 15,500.00 | 15.67% | 4,660,171 |
| Oct 31, 2025 | 12,220.00 | 13,770.00 | 12,220.00 | 13,400.00 | 13,400.00 | 11.30% | 4,340,983 |
| Oct 30, 2025 | 12,860.00 | 12,920.00 | 11,510.00 | 12,040.00 | 12,040.00 | -1.15% | 2,305,902 |
| Oct 29, 2025 | 11,250.00 | 12,290.00 | 11,040.00 | 12,180.00 | 12,180.00 | 8.27% | 2,600,119 |
| Oct 28, 2025 | 11,130.00 | 11,260.00 | 10,850.00 | 11,250.00 | 11,250.00 | 0.54% | 479,969 |
| Oct 27, 2025 | 11,360.00 | 11,360.00 | 10,850.00 | 11,190.00 | 11,190.00 | 0.63% | 805,595 |
| Oct 24, 2025 | 10,720.00 | 11,270.00 | 10,670.00 | 11,120.00 | 11,120.00 | 5.00% | 1,099,150 |
| Oct 23, 2025 | 10,800.00 | 10,920.00 | 10,490.00 | 10,590.00 | 10,590.00 | -2.93% | 543,366 |
| Oct 22, 2025 | 10,620.00 | 10,910.00 | 10,310.00 | 10,910.00 | 10,910.00 | 4.40% | 648,351 |
| Oct 21, 2025 | 10,420.00 | 10,790.00 | 10,390.00 | 10,450.00 | 10,450.00 | 0.10% | 670,404 |
| Oct 20, 2025 | 10,290.00 | 10,570.00 | 9,970.00 | 10,440.00 | 10,440.00 | 0.48% | 428,992 |
| Oct 17, 2025 | 10,150.00 | 10,580.00 | 9,980.00 | 10,390.00 | 10,390.00 | 4.00% | 860,450 |
| Oct 16, 2025 | 9,600.00 | 10,040.00 | 9,600.00 | 9,990.00 | 9,990.00 | 4.28% | 541,228 |
| Oct 15, 2025 | 9,560.00 | 9,670.00 | 9,470.00 | 9,580.00 | 9,580.00 | 0.31% | 229,338 |
| Oct 14, 2025 | 9,590.00 | 9,850.00 | 9,420.00 | 9,550.00 | 9,550.00 | 0.32% | 276,369 |
| Oct 13, 2025 | 9,280.00 | 9,590.00 | 9,160.00 | 9,520.00 | 9,520.00 | 1.06% | 291,988 |
| Oct 10, 2025 | 9,380.00 | 9,500.00 | 9,280.00 | 9,420.00 | 9,420.00 | 0.64% | 347,029 |
| Oct 2, 2025 | 9,400.00 | 9,590.00 | 9,360.00 | 9,360.00 | 9,360.00 | -0.11% | 273,974 |
| Oct 1, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,370.00 | 9,370.00 | -2.29% | 309,708 |
| Sep 30, 2025 | 9,600.00 | 9,670.00 | 9,570.00 | 9,590.00 | 9,590.00 | -0.31% | 93,548 |
| Sep 29, 2025 | 9,750.00 | 9,810.00 | 9,610.00 | 9,620.00 | 9,620.00 | -0.62% | 127,082 |
| Sep 26, 2025 | 9,920.00 | 9,920.00 | 9,630.00 | 9,680.00 | 9,680.00 | -2.62% | 366,047 |
| Sep 25, 2025 | 9,950.00 | 10,030.00 | 9,920.00 | 9,940.00 | 9,940.00 | -0.70% | 146,485 |
| Sep 24, 2025 | 10,170.00 | 10,180.00 | 9,900.00 | 10,010.00 | 10,010.00 | -1.18% | 238,705 |
| Sep 23, 2025 | 10,100.00 | 10,240.00 | 10,000.00 | 10,130.00 | 10,130.00 | 0.30% | 239,640 |
| Sep 22, 2025 | 10,230.00 | 10,290.00 | 10,080.00 | 10,100.00 | 10,100.00 | -1.56% | 195,966 |
| Sep 19, 2025 | 10,310.00 | 10,400.00 | 10,190.00 | 10,260.00 | 10,260.00 | -0.58% | 160,212 |