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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

LS Eco Energy Ltd. (229640.KS) KSC