LS Eco Energy Ltd. - 229640.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	42,550	43,000	43,000	44,150	42,100	416,913
October 16, 2025	44,750	43,750	43,750	44,950	42,750	485,864
October 15, 2025	41,850	43,700	43,700	44,350	40,350	1.35M
October 14, 2025	43,000	39,350	39,350	43,100	39,200	2.17M
October 13, 2025	42,400	42,250	42,250	42,900	40,550	519,169
October 10, 2025	39,950	40,450	40,450	40,950	39,700	177,588
October 02, 2025	38,000	38,950	38,950	39,200	37,950	95,494
October 01, 2025	37,950	37,950	37,950	38,250	37,600	28,305
September 30, 2025	38,000	37,600	37,600	38,150	37,450	65,226
September 29, 2025	37,900	38,100	38,100	38,100	37,500	38,770
September 26, 2025	38,500	37,850	37,850	38,800	37,250	116,807
September 25, 2025	38,900	38,900	38,900	39,150	38,400	101,433
September 24, 2025	39,700	39,200	39,200	40,700	38,350	213,113
September 23, 2025	40,050	39,700	39,700	40,500	39,350	98,963
September 22, 2025	41,450	39,950	39,950	41,500	39,400	202,336
September 19, 2025	39,650	40,950	40,950	41,850	39,100	371,409
September 18, 2025	39,200	39,250	39,250	40,100	38,800	129,082
September 17, 2025	40,250	39,000	39,000	40,300	38,550	120,530
September 16, 2025	39,250	39,750	39,750	40,100	39,000	200,773
September 15, 2025	38,800	38,950	38,950	39,300	38,450	120,620
September 12, 2025	39,450	38,900	38,900	39,450	37,950	147,362
September 11, 2025	39,000	38,950	38,950	39,050	38,200	129,848
September 10, 2025	38,800	38,500	38,500	39,000	38,100	135,298
September 09, 2025	38,900	38,850	38,850	39,150	38,450	84,553
September 08, 2025	39,400	39,000	39,000	39,400	38,150	74,940
September 05, 2025	39,350	39,100	39,100	39,800	38,550	78,527
September 04, 2025	39,150	38,700	38,700	39,250	38,550	54,822
September 03, 2025	37,900	38,950	38,950	39,400	37,850	85,848
September 02, 2025	38,600	38,400	38,400	39,450	38,000	68,125
September 01, 2025	38,800	38,050	38,050	39,400	37,850	79,965
August 29, 2025	39,550	39,600	39,600	40,150	39,150	80,402
August 28, 2025	40,000	39,500	39,500	40,000	39,300	64,199
August 27, 2025	40,800	40,200	40,200	40,800	39,650	56,645
August 26, 2025	40,500	40,000	40,000	40,800	39,800	69,208
August 25, 2025	39,400	40,150	40,150	40,350	38,900	182,615
August 22, 2025	38,150	38,300	38,300	39,500	37,900	249,004
August 21, 2025	37,000	37,100	37,100	37,750	36,600	108,667
August 20, 2025	37,350	37,000	37,000	38,050	35,000	258,267
August 19, 2025	39,600	39,200	39,200	40,150	38,900	157,048
August 18, 2025	40,950	40,550	40,550	41,900	40,400	134,562
August 14, 2025	42,250	41,950	41,950	42,500	41,400	160,169
August 13, 2025	43,400	42,650	42,650	43,450	41,500	289,411
August 12, 2025	44,800	43,150	43,150	45,550	42,350	323,664
August 11, 2025	46,000	44,000	44,000	46,150	43,650	442,817
August 08, 2025	43,050	43,850	43,850	43,950	42,350	330,946
August 07, 2025	40,750	43,300	43,300	44,350	40,600	557,360
August 06, 2025	40,500	40,800	40,800	41,200	39,500	283,752
August 05, 2025	36,400	41,350	41,350	42,500	35,900	1.18M
August 04, 2025	34,700	35,850	35,850	36,050	34,400	98,804
August 01, 2025	35,750	35,000	35,000	35,750	34,150	124,563
July 31, 2025	37,150	36,100	36,100	37,350	35,750	144,974
July 30, 2025	37,950	36,950	36,950	38,150	36,700	139,372
July 29, 2025	38,300	37,900	37,900	38,700	37,400	200,361
July 28, 2025	37,100	38,350	38,350	39,600	36,700	513,352
July 25, 2025	36,500	36,850	36,850	37,500	35,200	135,990
July 24, 2025	37,100	36,200	36,200	39,650	36,050	525,074
July 23, 2025	37,150	37,100	37,100	37,500	36,100	261,309
July 22, 2025	35,500	36,950	36,950	37,900	35,150	563,641
July 21, 2025	34,700	35,500	35,500	35,550	34,100	136,657
July 18, 2025	35,100	35,350	35,350	35,850	34,350	272,553

LS Eco Energy Ltd. (229640.KS) KSC