LS ELECTRIC Co., Ltd. (010120.KS) KSC
747,000.00
+7000(+0.95%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
747,000.00
+7000(+0.95%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 717,000 | 747,000 | 747,000 | 756,000 | 712,000 | 128,106 |
| March 12, 2026 | 721,000 | 740,000 | 740,000 | 750,000 | 718,000 | 128,847 |
| March 11, 2026 | 747,000 | 722,000 | 722,000 | 755,000 | 708,000 | 106,903 |
| March 10, 2026 | 724,000 | 730,000 | 730,000 | 745,000 | 710,000 | 94,379 |
| March 09, 2026 | 648,000 | 681,000 | 681,000 | 701,000 | 635,000 | 124,616 |
| March 06, 2026 | 684,000 | 704,000 | 704,000 | 716,000 | 667,000 | 139,394 |
| March 05, 2026 | 714,000 | 701,000 | 701,000 | 733,000 | 691,000 | 197,106 |
| March 04, 2026 | 684,000 | 644,000 | 644,000 | 704,000 | 600,000 | 254,292 |
| March 03, 2026 | 777,000 | 714,000 | 714,000 | 778,000 | 711,000 | 248,025 |
| February 27, 2026 | 798,000 | 787,000 | 787,000 | 812,000 | 781,000 | 286,640 |
| February 26, 2026 | 763,000 | 803,000 | 803,000 | 824,000 | 754,000 | 254,566 |
| February 25, 2026 | 773,000 | 753,000 | 750,000 | 778,000 | 748,000 | 196,647 |
| February 24, 2026 | 721,000 | 746,000 | 743,027.9 | 774,000 | 719,000 | 183,391 |
| February 23, 2026 | 701,000 | 722,000 | 719,123.5 | 734,000 | 692,000 | 165,374 |
| February 20, 2026 | 671,000 | 691,000 | 0 | 694,000 | 669,000 | 115,238 |
| February 19, 2026 | 675,000 | 676,000 | 0 | 680,000 | 666,000 | 90,355 |
| February 13, 2026 | 657,000 | 661,000 | 0 | 670,000 | 650,000 | 149,311 |
| February 12, 2026 | 683,000 | 671,000 | 0 | 685,000 | 663,000 | 204,712 |
| February 11, 2026 | 645,000 | 667,000 | 0 | 675,000 | 631,000 | 182,414 |
| February 10, 2026 | 649,000 | 637,000 | 0 | 669,000 | 633,000 | 175,376 |
| February 09, 2026 | 631,000 | 646,000 | 0 | 664,000 | 621,000 | 259,693 |
| February 06, 2026 | 593,000 | 595,000 | 0 | 598,000 | 558,000 | 220,679 |
| February 05, 2026 | 621,000 | 619,000 | 0 | 638,000 | 595,000 | 232,299 |
| February 04, 2026 | 611,000 | 639,000 | 0 | 658,000 | 605,000 | 311,854 |
| February 03, 2026 | 546,000 | 612,000 | 0 | 615,000 | 544,000 | 444,911 |
| February 02, 2026 | 550,000 | 526,000 | 0 | 578,000 | 521,000 | 247,333 |
| January 30, 2026 | 555,000 | 566,000 | 0 | 578,000 | 546,000 | 228,006 |
| January 29, 2026 | 569,000 | 557,000 | 0 | 574,000 | 541,000 | 250,038 |
| January 28, 2026 | 560,000 | 572,000 | 0 | 582,000 | 537,000 | 492,555 |
| January 27, 2026 | 503,000 | 537,000 | 0 | 557,000 | 485,500 | 669,330 |
| January 26, 2026 | 506,000 | 501,000 | 0 | 511,000 | 492,000 | 193,521 |
| January 23, 2026 | 519,000 | 509,000 | 0 | 524,000 | 502,000 | 167,100 |
| January 22, 2026 | 522,000 | 517,000 | 0 | 538,000 | 513,000 | 211,156 |
| January 21, 2026 | 507,000 | 506,000 | 0 | 516,000 | 495,500 | 215,028 |
| January 20, 2026 | 528,000 | 525,000 | 0 | 532,000 | 506,000 | 230,567 |
| January 19, 2026 | 533,000 | 533,000 | 0 | 545,000 | 527,000 | 165,721 |
| January 16, 2026 | 536,000 | 533,000 | 0 | 539,000 | 518,000 | 194,624 |
| January 15, 2026 | 536,000 | 526,000 | 0 | 552,000 | 517,000 | 296,574 |
| January 14, 2026 | 502,000 | 539,000 | 0 | 554,000 | 497,500 | 605,484 |
| January 13, 2026 | 507,000 | 496,500 | 0 | 508,000 | 482,500 | 197,154 |
| January 12, 2026 | 491,000 | 496,000 | 0 | 513,000 | 487,000 | 294,572 |
| January 09, 2026 | 483,500 | 476,000 | 0 | 483,500 | 473,500 | 122,079 |
| January 08, 2026 | 475,500 | 482,500 | 0 | 486,500 | 472,000 | 209,953 |
| January 07, 2026 | 488,000 | 475,500 | 0 | 491,500 | 472,000 | 180,652 |
| January 06, 2026 | 506,000 | 492,000 | 0 | 507,000 | 468,000 | 308,553 |
| January 05, 2026 | 491,500 | 508,000 | 0 | 510,000 | 486,000 | 182,362 |
| January 02, 2026 | 465,500 | 492,500 | 0 | 499,000 | 451,500 | 201,995 |
| December 30, 2025 | 471,000 | 460,000 | 0 | 476,000 | 460,000 | 107,090 |
| December 29, 2025 | 450,500 | 474,500 | 0 | 475,000 | 450,000 | 135,163 |
| December 26, 2025 | 464,500 | 455,000 | 0 | 465,000 | 451,000 | 98,037 |
| December 24, 2025 | 467,500 | 464,500 | 0 | 470,000 | 460,000 | 62,373 |
| December 23, 2025 | 479,000 | 464,000 | 0 | 479,000 | 462,000 | 116,948 |
| December 22, 2025 | 482,500 | 475,000 | 0 | 490,000 | 470,000 | 95,984 |
| December 19, 2025 | 471,500 | 471,000 | 0 | 474,000 | 460,000 | 124,881 |
| December 18, 2025 | 454,000 | 461,500 | 0 | 469,000 | 452,500 | 132,319 |
| December 17, 2025 | 487,000 | 474,000 | 0 | 487,500 | 471,500 | 127,776 |
| December 16, 2025 | 484,000 | 479,000 | 0 | 504,000 | 474,500 | 241,025 |
| December 15, 2025 | 486,000 | 483,000 | 0 | 487,500 | 474,000 | 192,078 |
| December 12, 2025 | 504,000 | 506,000 | 0 | 512,000 | 497,500 | 137,239 |
| December 11, 2025 | 511,000 | 497,000 | 0 | 522,000 | 497,000 | 228,771 |