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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35,150	34,700	34,700	35,200	34,250	82,487
December 03, 2025	34,950	34,900	34,900	35,050	34,150	92,301
December 02, 2025	34,850	34,650	34,650	34,900	34,100	91,092
December 01, 2025	35,650	34,600	34,600	35,850	34,100	101,332
November 28, 2025	35,400	35,400	35,400	35,600	34,900	77,798
November 27, 2025	35,300	35,000	35,000	35,700	34,800	57,300
November 26, 2025	34,600	34,900	34,900	34,900	34,050	77,393
November 25, 2025	35,400	34,250	34,250	35,450	34,200	72,644
November 24, 2025	35,100	34,500	34,500	35,350	34,200	129,849
November 21, 2025	34,900	34,750	34,750	35,800	34,500	125,513
November 20, 2025	35,900	37,050	37,050	37,500	35,900	308,403
November 19, 2025	36,000	35,100	35,100	36,100	34,600	116,042
November 18, 2025	36,700	35,600	35,600	37,100	35,500	136,534
November 17, 2025	38,150	37,000	37,000	38,800	36,750	166,508
November 14, 2025	38,700	37,650	37,650	38,900	37,550	191,497
November 13, 2025	39,900	39,550	39,550	40,100	39,100	143,517
November 12, 2025	40,300	39,900	39,900	40,550	39,650	155,029
November 11, 2025	41,150	39,800	39,800	41,950	39,500	324,332
November 10, 2025	40,950	40,450	40,450	41,000	39,800	204,798
November 07, 2025	40,850	40,950	40,950	42,950	39,950	217,255
November 06, 2025	45,550	42,500	42,500	45,650	42,500	270,695
November 05, 2025	46,400	44,600	44,600	46,400	42,400	599,945
November 04, 2025	48,350	47,200	47,200	48,950	46,100	381,121
November 03, 2025	46,800	46,950	46,950	48,400	46,300	405,708
October 31, 2025	46,600	46,100	46,100	48,050	45,750	311,185
October 30, 2025	48,100	47,250	47,250	48,950	46,050	441,007
October 29, 2025	47,200	47,050	47,050	47,300	45,450	382,236
October 28, 2025	46,100	46,700	46,700	48,100	45,650	488,773
October 27, 2025	47,250	46,050	46,050	47,250	44,150	930,657
October 24, 2025	46,800	47,900	47,900	47,950	45,700	451,932
October 23, 2025	47,000	46,800	46,800	47,350	45,100	492,418
October 22, 2025	43,450	46,150	46,150	47,200	43,100	989,120
October 21, 2025	43,150	43,000	43,000	44,800	42,550	417,264
October 20, 2025	42,650	42,700	42,700	43,800	40,850	535,989
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

LS Eco Energy Ltd. (229640.KS) KSC