LS Electric Co., Ltd. 010120
KRX · South Korea · Producer Manufacturing
KRW 206,000.00+1,000.00 (+0.49%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 206,000.00 | +0.49% | KRW 202,500.00 | KRW 206,500.00 | KRW 198,700.00 | 347.21K |
| 2026-09-30 | KRW 205,000.00 | 0.00% | KRW 207,000.00 | KRW 209,500.00 | KRW 203,500.00 | 245.39K |
| 2026-09-29 | KRW 205,000.00 | +0.24% | KRW 203,000.00 | KRW 207,500.00 | KRW 201,500.00 | 227.01K |
| 2026-09-28 | KRW 204,500.00 | -0.49% | KRW 207,000.00 | KRW 209,500.00 | KRW 201,000.00 | 304.27K |
| 2026-09-23 | KRW 205,500.00 | -3.07% | KRW 214,500.00 | KRW 214,500.00 | KRW 203,000.00 | 332.29K |
| 2026-09-22 | KRW 212,000.00 | +1.44% | KRW 214,000.00 | KRW 218,500.00 | KRW 210,000.00 | 444.01K |
| 2026-09-21 | KRW 209,000.00 | -1.18% | KRW 209,500.00 | KRW 211,500.00 | KRW 204,500.00 | 274.37K |
| 2026-09-18 | KRW 211,500.00 | +4.70% | KRW 205,500.00 | KRW 211,500.00 | KRW 202,000.00 | 737.73K |
| 2026-09-17 | KRW 202,000.00 | +1.30% | KRW 201,500.00 | KRW 205,000.00 | KRW 199,100.00 | 288.01K |
| 2026-09-16 | KRW 199,400.00 | +2.41% | KRW 197,200.00 | KRW 200,500.00 | KRW 195,100.00 | 410.54K |
| 2026-09-15 | KRW 194,700.00 | -2.31% | KRW 197,700.00 | KRW 198,500.00 | KRW 193,800.00 | 449.04K |
| 2026-09-14 | KRW 199,300.00 | -2.54% | KRW 199,800.00 | KRW 204,500.00 | KRW 196,800.00 | 310.63K |
| 2026-09-11 | KRW 204,500.00 | -0.73% | KRW 199,500.00 | KRW 206,500.00 | KRW 198,700.00 | 261.77K |
| 2026-09-10 | KRW 206,000.00 | -2.60% | KRW 206,500.00 | KRW 209,000.00 | KRW 200,500.00 | 466.64K |
| 2026-09-09 | KRW 211,500.00 | +5.49% | KRW 205,000.00 | KRW 214,000.00 | KRW 204,000.00 | 535.58K |
| 2026-09-08 | KRW 200,500.00 | -3.14% | KRW 208,000.00 | KRW 209,000.00 | KRW 200,000.00 | 381.76K |
| 2026-09-07 | KRW 207,000.00 | +5.99% | KRW 201,000.00 | KRW 208,000.00 | KRW 199,900.00 | 412.58K |
| 2026-09-04 | KRW 195,300.00 | +1.67% | KRW 194,500.00 | KRW 197,100.00 | KRW 191,700.00 | 425.55K |
| 2026-09-03 | KRW 192,100.00 | -1.84% | KRW 199,000.00 | KRW 199,400.00 | KRW 188,000.00 | 516.50K |
| 2026-09-02 | KRW 195,700.00 | -4.30% | KRW 197,800.00 | KRW 203,500.00 | KRW 195,600.00 | 383.54K |
| 2026-09-01 | KRW 204,500.00 | -1.45% | KRW 207,000.00 | KRW 208,000.00 | KRW 199,500.00 | 371.15K |
| 2026-08-31 | KRW 207,500.00 | -3.26% | KRW 208,000.00 | KRW 208,000.00 | KRW 199,800.00 | 472.40K |
| 2026-08-28 | KRW 214,500.00 | -2.28% | KRW 216,500.00 | KRW 224,000.00 | KRW 213,000.00 | 545.32K |
| 2026-08-27 | KRW 219,500.00 | +8.93% | KRW 212,000.00 | KRW 219,500.00 | KRW 206,000.00 | 1.14M |
| 2026-08-26 | KRW 201,500.00 | +3.12% | KRW 196,300.00 | KRW 205,250.00 | KRW 194,500.00 | 577.76K |
| 2026-08-25 | KRW 195,400.00 | +1.61% | KRW 188,900.00 | KRW 195,500.00 | KRW 181,200.00 | 450.69K |
| 2026-08-24 | KRW 192,300.00 | +2.83% | KRW 187,600.00 | KRW 194,000.00 | KRW 182,300.00 | 553.58K |
| 2026-08-21 | KRW 187,000.00 | -6.12% | KRW 196,000.00 | KRW 197,300.00 | KRW 186,500.00 | 916.68K |
| 2026-08-20 | KRW 199,200.00 | -1.39% | KRW 203,000.00 | KRW 203,000.00 | KRW 196,600.00 | 558.24K |
| 2026-08-19 | KRW 202,000.00 | -3.35% | KRW 199,600.00 | KRW 208,500.00 | KRW 192,900.00 | 406.27K |
| 2026-08-18 | KRW 209,000.00 | +1.21% | KRW 211,000.00 | KRW 217,500.00 | KRW 206,000.00 | 649.11K |
| 2026-08-14 | KRW 206,500.00 | -3.50% | KRW 215,000.00 | KRW 215,500.00 | KRW 202,000.00 | 752.43K |
| 2026-08-13 | KRW 214,000.00 | +2.64% | KRW 215,000.00 | KRW 221,000.00 | KRW 210,000.00 | 702.41K |
| 2026-08-12 | KRW 208,500.00 | +2.71% | KRW 210,500.00 | KRW 212,500.00 | KRW 205,000.00 | 491.64K |
| 2026-08-11 | KRW 203,000.00 | -2.64% | KRW 206,000.00 | KRW 207,000.00 | KRW 199,700.00 | 334.36K |
| 2026-08-10 | KRW 208,500.00 | +3.73% | KRW 208,000.00 | KRW 209,000.00 | KRW 202,500.00 | 398.68K |
| 2026-08-07 | KRW 201,000.00 | -0.74% | KRW 206,000.00 | KRW 206,500.00 | KRW 192,300.00 | 696.61K |
| 2026-08-06 | KRW 202,500.00 | -4.48% | KRW 207,500.00 | KRW 213,500.00 | KRW 198,100.00 | 629.55K |
| 2026-08-05 | KRW 212,000.00 | +7.61% | KRW 207,500.00 | KRW 214,500.00 | KRW 203,500.00 | 652.83K |
| 2026-08-04 | KRW 197,000.00 | +4.56% | KRW 196,200.00 | KRW 197,900.00 | KRW 187,100.00 | 827.74K |
| 2026-08-03 | KRW 188,400.00 | +1.95% | KRW 180,000.00 | KRW 192,000.00 | KRW 175,200.00 | 890.34K |
| 2026-07-31 | KRW 184,800.00 | +22.95% | KRW 165,700.00 | KRW 186,800.00 | KRW 165,400.00 | 1.72M |
| 2026-07-30 | KRW 150,300.00 | -8.24% | KRW 158,600.00 | KRW 167,900.00 | KRW 148,000.00 | 1.27M |
| 2026-07-29 | KRW 163,800.00 | -6.67% | KRW 180,000.00 | KRW 183,300.00 | KRW 150,500.00 | 1.39M |
| 2026-07-28 | KRW 175,500.00 | -12.25% | KRW 188,500.00 | KRW 188,900.00 | KRW 174,600.00 | 785.63K |
| 2026-07-27 | KRW 200,000.00 | -0.99% | KRW 209,000.00 | KRW 209,500.00 | KRW 191,600.00 | 653.94K |
| 2026-07-24 | KRW 202,000.00 | -9.62% | KRW 218,500.00 | KRW 226,000.00 | KRW 200,000.00 | 1.12M |
| 2026-07-23 | KRW 223,500.00 | +17.26% | KRW 196,500.00 | KRW 224,000.00 | KRW 195,600.00 | 1.31M |
| 2026-07-22 | KRW 190,600.00 | +0.79% | KRW 196,600.00 | KRW 201,500.00 | KRW 190,000.00 | 706.46K |
| 2026-07-21 | KRW 189,100.00 | +5.47% | KRW 179,300.00 | KRW 192,000.00 | KRW 177,600.00 | 705.34K |
| 2026-07-20 | KRW 179,300.00 | -5.63% | KRW 181,900.00 | KRW 188,800.00 | KRW 177,800.00 | 652.30K |
| 2026-07-16 | KRW 190,000.00 | -5.71% | KRW 193,800.00 | KRW 197,800.00 | KRW 183,700.00 | 664.59K |
| 2026-07-15 | KRW 201,500.00 | +7.35% | KRW 195,400.00 | KRW 203,000.00 | KRW 190,700.00 | 823.57K |
| 2026-07-14 | KRW 187,700.00 | +1.73% | KRW 186,000.00 | KRW 191,100.00 | KRW 176,500.00 | 1.08M |
| 2026-07-13 | KRW 184,500.00 | -8.89% | KRW 207,500.00 | KRW 209,500.00 | KRW 179,900.00 | 1.02M |
| 2026-07-10 | KRW 202,500.00 | +6.92% | KRW 197,000.00 | KRW 206,000.00 | KRW 195,400.00 | 644.59K |
| 2026-07-09 | KRW 189,400.00 | +3.22% | KRW 185,100.00 | KRW 194,800.00 | KRW 180,300.00 | 1.31M |
| 2026-07-08 | KRW 183,500.00 | -10.92% | KRW 195,600.00 | KRW 198,000.00 | KRW 180,800.00 | 1.62M |
| 2026-07-07 | KRW 206,000.00 | -5.72% | KRW 216,000.00 | KRW 217,000.00 | KRW 198,200.00 | 685.58K |
| 2026-07-06 | KRW 218,500.00 | -4.79% | KRW 230,500.00 | KRW 231,000.00 | KRW 210,000.00 | 784.90K |
| 2026-07-03 | KRW 229,500.00 | -2.96% | KRW 248,000.00 | KRW 248,500.00 | KRW 218,000.00 | 1.29M |
| 2026-07-02 | KRW 236,500.00 | -10.25% | KRW 249,500.00 | KRW 253,500.00 | KRW 232,000.00 | 1.40M |
| 2026-07-01 | KRW 263,500.00 | +10.71% | KRW 247,500.00 | KRW 270,000.00 | KRW 245,000.00 | 2.07M |
| 2026-06-30 | KRW 238,000.00 | +6.25% | KRW 237,500.00 | KRW 240,500.00 | KRW 222,500.00 | 1.08M |
| 2026-06-29 | KRW 224,000.00 | +10.34% | KRW 216,500.00 | KRW 225,000.00 | KRW 208,500.00 | 994.37K |
| 2026-06-26 | KRW 203,000.00 | -7.31% | KRW 218,500.00 | KRW 221,500.00 | KRW 196,500.00 | 924.47K |
| 2026-06-25 | KRW 219,000.00 | -2.45% | KRW 235,500.00 | KRW 236,000.00 | KRW 218,500.00 | 691.31K |
| 2026-06-24 | KRW 224,500.00 | -3.44% | KRW 223,500.00 | KRW 233,500.00 | KRW 217,000.00 | 934.53K |
| 2026-06-23 | KRW 232,500.00 | -5.10% | KRW 251,000.00 | KRW 266,500.00 | KRW 230,500.00 | 1.57M |
| 2026-06-22 | KRW 245,000.00 | -5.41% | KRW 254,500.00 | KRW 258,500.00 | KRW 244,500.00 | 787.23K |
| 2026-06-19 | KRW 259,000.00 | +7.02% | KRW 254,000.00 | KRW 276,500.00 | KRW 244,000.00 | 2.76M |
| 2026-06-18 | KRW 242,000.00 | -5.10% | KRW 259,000.00 | KRW 265,000.00 | KRW 241,000.00 | 789.01K |
| 2026-06-17 | KRW 255,000.00 | -0.97% | KRW 265,000.00 | KRW 266,000.00 | KRW 249,500.00 | 731.54K |
| 2026-06-16 | KRW 257,500.00 | 0.00% | KRW 269,000.00 | KRW 269,500.00 | KRW 254,000.00 | 891.96K |
| 2026-06-15 | KRW 257,500.00 | +15.73% | KRW 240,000.00 | KRW 265,500.00 | KRW 238,000.00 | 1.89M |
| 2026-06-12 | KRW 222,500.00 | -3.05% | KRW 242,000.00 | KRW 243,500.00 | KRW 222,500.00 | 2.18M |
| 2026-06-11 | KRW 229,500.00 | -2.75% | KRW 237,500.00 | KRW 240,000.00 | KRW 219,000.00 | 1.13M |
| 2026-06-10 | KRW 236,000.00 | +7.52% | KRW 219,500.00 | KRW 244,500.00 | KRW 219,500.00 | 271 |
| 2026-06-09 | KRW 219,500.00 | +5.53% | KRW 218,500.00 | KRW 226,000.00 | KRW 207,000.00 | 919.92K |
| 2026-06-08 | KRW 208,000.00 | -8.37% | KRW 197,600.00 | KRW 214,500.00 | KRW 197,600.00 | 690.13K |
| 2026-06-05 | KRW 227,000.00 | -5.22% | KRW 232,000.00 | KRW 235,000.00 | KRW 217,000.00 | 675.32K |
| 2026-06-04 | KRW 239,500.00 | -0.83% | KRW 248,000.00 | KRW 248,000.00 | KRW 234,500.00 | 681.67K |
| 2026-06-02 | KRW 241,500.00 | -9.55% | KRW 266,500.00 | KRW 266,500.00 | KRW 240,000.00 | 1.04M |
| 2026-06-01 | KRW 267,000.00 | +10.56% | KRW 240,000.00 | KRW 281,500.00 | KRW 238,500.00 | 2.31M |
| 2026-05-29 | KRW 241,500.00 | -2.03% | KRW 251,000.00 | KRW 251,500.00 | KRW 230,500.00 | 1.59M |
| 2026-05-28 | KRW 246,500.00 | -5.74% | KRW 258,000.00 | KRW 261,500.00 | KRW 235,000.00 | 1.50M |
| 2026-05-27 | KRW 261,500.00 | -8.25% | KRW 282,500.00 | KRW 282,500.00 | KRW 260,500.00 | 1.14M |
| 2026-05-26 | KRW 285,000.00 | +1.42% | KRW 287,000.00 | KRW 291,000.00 | KRW 274,000.00 | 992.15K |
| 2026-05-22 | KRW 281,000.00 | +3.50% | KRW 282,000.00 | KRW 285,000.00 | KRW 273,000.00 | 1.02M |
| 2026-05-21 | KRW 271,500.00 | +13.84% | KRW 254,000.00 | KRW 273,000.00 | KRW 247,500.00 | 1.39M |