VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
LB Semicon (KOSDAQ: 061970)
061970.KQ · KOE · Prices in KRW · Daily bars 2025-10-23 → 2026-10-23 (245 bars)
Last close
3,140.00
1 day
0.00%
~30 days
-22.28%
1 year
-39.03%
Period high
7,120.00
Period low
2,885.00
Daily closes — 1 year
High 6,880.00 · Low 2,970.00 · Base 100.00 (2025-10-23) → 3,140.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 3,105.00 | 3,140.00 | 2,990.00 | 3,140.00 | 310,588 |
| 2026-10-22 | 3,315.00 | 3,340.00 | 3,130.00 | 3,140.00 | 359,280 |
| 2026-10-21 | 3,400.00 | 3,455.00 | 3,290.00 | 3,335.00 | 392,618 |
| 2026-10-20 | 3,520.00 | 3,590.00 | 3,230.00 | 3,295.00 | 535,936 |
| 2026-10-19 | 3,445.00 | 3,550.00 | 3,270.00 | 3,515.00 | 1,664,740 |
| 2026-10-16 | 3,595.00 | 3,655.00 | 3,420.00 | 3,615.00 | 810,316 |
| 2026-10-15 | 3,750.00 | 3,785.00 | 3,345.00 | 3,520.00 | 663,133 |
| 2026-10-14 | 4,200.00 | 4,240.00 | 3,850.00 | 3,935.00 | 454,951 |
| 2026-10-13 | 4,185.00 | 4,275.00 | 4,010.00 | 4,145.00 | 313,668 |
| 2026-10-12 | 4,600.00 | 4,655.00 | 4,320.00 | 4,320.00 | 276,923 |
| 2026-10-08 | 4,690.00 | 4,770.00 | 4,610.00 | 4,640.00 | 281,175 |
| 2026-10-07 | 4,845.00 | 4,850.00 | 4,665.00 | 4,690.00 | 300,937 |
| 2026-10-06 | 4,855.00 | 4,960.00 | 4,800.00 | 4,855.00 | 410,277 |
| 2026-10-02 | 4,865.00 | 4,905.00 | 4,650.00 | 4,750.00 | 379,658 |
| 2026-10-01 | 4,545.00 | 4,930.00 | 4,505.00 | 4,845.00 | 663,749 |
| 2026-09-30 | 4,600.00 | 4,705.00 | 4,450.00 | 4,495.00 | 335,475 |
| 2026-09-29 | 4,335.00 | 4,530.00 | 4,335.00 | 4,510.00 | 359,355 |
| 2026-09-28 | 4,480.00 | 4,585.00 | 4,370.00 | 4,430.00 | 360,641 |
| 2026-09-23 | 4,410.00 | 4,495.00 | 4,260.00 | 4,400.00 | 300,947 |
| 2026-09-22 | 4,370.00 | 4,430.00 | 4,250.00 | 4,320.00 | 438,401 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies