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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	34,000	34,350	34,350	34,900	33,100	273,887
July 16, 2025	32,750	32,450	32,450	32,750	31,850	62,703
July 15, 2025	31,800	32,200	32,200	32,400	31,650	67,977
July 14, 2025	32,600	31,350	31,350	32,600	31,350	130,554
July 11, 2025	33,100	32,650	32,650	33,200	32,400	62,338
July 10, 2025	32,900	32,500	32,500	33,100	32,350	64,197
July 09, 2025	32,850	32,800	32,800	33,200	32,600	48,839
July 08, 2025	31,750	32,700	32,700	32,750	31,750	52,455
July 07, 2025	32,550	32,150	32,150	32,700	31,100	76,356
July 04, 2025	33,450	32,600	32,600	33,600	32,450	97,002
July 03, 2025	34,050	33,250	33,250	34,100	32,950	106,999
July 02, 2025	35,000	33,650	33,650	35,050	32,850	193,698
July 01, 2025	35,400	35,000	35,000	36,200	34,700	194,022
June 30, 2025	34,000	34,550	34,550	35,050	33,550	122,718
June 27, 2025	34,250	33,900	33,900	35,150	33,550	130,259
June 26, 2025	34,750	34,150	34,150	34,900	33,350	168,762
June 25, 2025	36,300	34,900	34,900	36,900	34,600	175,670
June 24, 2025	35,500	35,600	35,600	36,700	35,000	193,325
June 23, 2025	34,350	34,750	34,750	34,900	33,650	79,930
June 20, 2025	35,700	34,600	34,600	36,000	34,450	150,751
June 19, 2025	35,350	34,850	34,850	35,350	34,500	69,551
June 18, 2025	35,000	34,750	34,750	35,200	34,600	78,464
June 17, 2025	36,200	35,200	35,200	36,200	34,250	139,195
June 16, 2025	33,850	35,450	35,450	35,550	33,450	138,022
June 13, 2025	35,800	34,100	34,100	35,950	34,000	200,188

LS Eco Energy Ltd. (229640.KS) KSC