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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44,300	44,650	44,650	45,600	43,900	201,559
February 19, 2026	44,500	44,300	44,300	44,650	43,750	160,708
February 13, 2026	43,000	44,200	44,200	44,800	43,000	188,559
February 12, 2026	44,500	43,750	43,750	44,500	43,600	140,531
February 11, 2026	44,400	44,250	44,250	44,650	42,950	296,401
February 10, 2026	42,350	42,700	42,700	43,000	41,650	244,087
February 09, 2026	42,150	42,500	42,500	43,050	41,600	199,651
February 06, 2026	40,400	40,950	40,950	41,050	37,600	270,795
February 05, 2026	42,800	42,100	42,100	42,850	41,350	213,421
February 04, 2026	40,450	43,050	43,050	43,100	40,150	322,074
February 03, 2026	39,950	40,950	40,950	41,050	39,700	161,809
February 02, 2026	40,000	38,800	38,800	40,750	38,500	225,361
January 30, 2026	41,700	41,250	41,250	42,800	40,700	227,099
January 29, 2026	42,000	41,800	41,800	42,000	39,500	243,021
January 28, 2026	40,800	42,000	42,000	42,350	40,300	271,741
January 27, 2026	40,250	40,500	40,500	40,850	39,100	143,270
January 26, 2026	40,000	40,250	40,250	41,300	38,750	314,972
January 23, 2026	39,400	39,550	39,550	40,550	38,950	286,452
January 22, 2026	38,000	38,600	38,600	41,000	37,250	453,737
January 21, 2026	37,850	37,250	37,250	38,200	36,150	206,023
January 20, 2026	38,750	38,500	38,500	39,450	37,050	256,980
January 19, 2026	37,550	38,450	38,450	39,450	37,400	260,958
January 16, 2026	37,750	37,300	37,300	38,050	36,600	184,689
January 15, 2026	37,100	37,100	37,100	37,250	36,150	173,664
January 14, 2026	36,000	36,250	36,250	36,550	35,600	138,556
January 13, 2026	36,000	36,000	36,000	36,050	35,200	91,119
January 12, 2026	35,450	35,650	35,650	36,200	35,150	100,140
January 09, 2026	35,200	35,250	35,250	35,250	34,200	89,920
January 08, 2026	35,150	35,000	35,000	35,450	34,600	106,062
January 07, 2026	36,900	35,600	35,600	37,150	34,850	132,871
January 06, 2026	37,100	36,700	36,700	37,150	35,850	98,863
January 05, 2026	35,700	36,850	36,850	36,950	35,550	133,785
January 02, 2026	34,550	35,750	35,750	35,800	33,975	98,109
December 30, 2025	35,600	34,550	34,550	35,600	34,300	108,783
December 29, 2025	34,450	35,550	35,550	35,750	34,350	155,192
December 26, 2025	35,200	34,400	34,400	35,350	34,300	118,798
December 24, 2025	35,300	35,100	35,100	35,500	35,050	69,328
December 23, 2025	35,900	35,200	35,200	35,900	35,150	166,722
December 22, 2025	35,700	35,750	35,750	36,150	35,650	75,182
December 19, 2025	36,000	35,700	35,700	36,050	34,600	117,292
December 18, 2025	35,500	35,400	35,400	35,550	34,900	88,470
December 17, 2025	36,550	35,800	35,800	37,550	35,550	214,534
December 16, 2025	38,850	35,750	35,750	38,850	35,400	442,349
December 15, 2025	38,350	39,200	39,200	39,500	37,800	316,087
December 12, 2025	37,000	38,000	38,000	38,000	36,500	250,634
December 11, 2025	37,500	36,500	36,500	37,650	36,300	103,427
December 10, 2025	37,300	36,600	36,600	37,500	36,000	126,950
December 09, 2025	36,400	37,050	37,050	38,050	35,550	204,207
December 08, 2025	37,400	36,200	36,200	37,600	35,850	181,775
December 05, 2025	35,150	37,050	37,050	37,100	35,100	230,183
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

LS Eco Energy Ltd. (229640.KS) KSC