LS SECURITIES Co. Ltd. 078020
KRX · South Korea · Finance
KRW 6,530.00-20.00 (-0.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 6,550.00 | -0.91% | KRW 6,610.00 | KRW 6,620.00 | KRW 6,510.00 | 22.74K |
| 2026-09-29 | KRW 6,610.00 | +0.61% | KRW 6,600.00 | KRW 6,630.00 | KRW 6,430.00 | 25.73K |
| 2026-09-28 | KRW 6,570.00 | +0.61% | KRW 6,530.00 | KRW 6,660.00 | KRW 6,510.00 | 74.98K |
| 2026-09-23 | KRW 6,530.00 | -1.21% | KRW 6,620.00 | KRW 6,620.00 | KRW 6,510.00 |
| 21.75K |
| 2026-09-22 | KRW 6,610.00 | +0.61% | KRW 6,600.00 | KRW 6,750.00 | KRW 6,500.00 | 59.68K |
| 2026-09-21 | KRW 6,570.00 | 0.00% | KRW 6,560.00 | KRW 6,600.00 | KRW 6,450.00 | 45.50K |
| 2026-09-18 | KRW 6,570.00 | +0.61% | KRW 6,530.00 | KRW 6,610.00 | KRW 6,520.00 | 35.23K |
| 2026-09-17 | KRW 6,530.00 | +2.51% | KRW 6,450.00 | KRW 6,550.00 | KRW 6,370.00 | 25.50K |
| 2026-09-16 | KRW 6,370.00 | -2.45% | KRW 6,520.00 | KRW 6,530.00 | KRW 6,300.00 | 63.20K |
| 2026-09-15 | KRW 6,530.00 | -2.25% | KRW 6,680.00 | KRW 6,680.00 | KRW 6,500.00 | 33.56K |
| 2026-09-14 | KRW 6,680.00 | +0.15% | KRW 6,670.00 | KRW 6,720.00 | KRW 6,590.00 | 45.00K |
| 2026-09-11 | KRW 6,670.00 | +0.30% | KRW 6,610.00 | KRW 6,700.00 | KRW 6,600.00 | 18.78K |
| 2026-09-10 | KRW 6,650.00 | +0.45% | KRW 6,650.00 | KRW 6,660.00 | KRW 6,470.00 | 42.27K |
| 2026-09-09 | KRW 6,620.00 | +0.15% | KRW 6,590.00 | KRW 6,700.00 | KRW 6,590.00 | 27.82K |
| 2026-09-08 | KRW 6,610.00 | -1.20% | KRW 6,640.00 | KRW 6,750.00 | KRW 6,610.00 | 32.64K |
| 2026-09-07 | KRW 6,690.00 | -0.74% | KRW 6,740.00 | KRW 6,750.00 | KRW 6,600.00 | 37.02K |
| 2026-09-04 | KRW 6,740.00 | +2.74% | KRW 6,580.00 | KRW 6,810.00 | KRW 6,460.00 | 129.77K |
| 2026-09-03 | KRW 6,560.00 | -0.61% | KRW 6,590.00 | KRW 6,670.00 | KRW 6,450.00 | 33.64K |
| 2026-09-02 | KRW 6,600.00 | -1.93% | KRW 6,670.00 | KRW 6,670.00 | KRW 6,520.00 | 48.86K |
| 2026-09-01 | KRW 6,730.00 | -0.74% | KRW 6,780.00 | KRW 6,790.00 | KRW 6,570.00 | 129.57K |
| 2026-08-31 | KRW 6,780.00 | -0.29% | KRW 6,800.00 | KRW 6,820.00 | KRW 6,610.00 | 50.85K |
| 2026-08-28 | KRW 6,800.00 | +1.19% | KRW 6,720.00 | KRW 6,830.00 | KRW 6,670.00 | 29.67K |
| 2026-08-27 | KRW 6,720.00 | -2.04% | KRW 6,900.00 | KRW 6,940.00 | KRW 6,680.00 | 41.25K |
| 2026-08-26 | KRW 6,860.00 | +1.93% | KRW 6,730.00 | KRW 6,880.00 | KRW 6,710.00 | 59.93K |
| 2026-08-25 | KRW 6,730.00 | +2.44% | KRW 6,580.00 | KRW 6,750.00 | KRW 6,430.00 | 39.70K |
| 2026-08-24 | KRW 6,570.00 | 0.00% | KRW 6,600.00 | KRW 6,620.00 | KRW 6,490.00 | 29.22K |
| 2026-08-21 | KRW 6,570.00 | -1.05% | KRW 6,640.00 | KRW 6,640.00 | KRW 6,460.00 | 38.29K |
| 2026-08-20 | KRW 6,640.00 | +2.79% | KRW 6,600.00 | KRW 6,700.00 | KRW 6,500.00 | 33.47K |
| 2026-08-19 | KRW 6,460.00 | -3.87% | KRW 6,670.00 | KRW 6,670.00 | KRW 6,390.00 | 39.71K |
| 2026-08-18 | KRW 6,720.00 | -2.61% | KRW 6,900.00 | KRW 6,910.00 | KRW 6,510.00 | 69.75K |
| 2026-08-14 | KRW 6,900.00 | +5.34% | KRW 6,650.00 | KRW 7,140.00 | KRW 6,640.00 | 179.70K |
| 2026-08-13 | KRW 6,550.00 | -1.80% | KRW 6,690.00 | KRW 6,800.00 | KRW 6,480.00 | 74.78K |
| 2026-08-12 | KRW 6,670.00 | +1.99% | KRW 6,560.00 | KRW 6,720.00 | KRW 6,540.00 | 90.17K |
| 2026-08-11 | KRW 6,540.00 | +1.08% | KRW 6,470.00 | KRW 6,560.00 | KRW 6,430.00 | 43.04K |
| 2026-08-10 | KRW 6,470.00 | +1.09% | KRW 6,400.00 | KRW 6,490.00 | KRW 6,360.00 | 54.90K |
| 2026-08-07 | KRW 6,400.00 | -0.16% | KRW 6,420.00 | KRW 6,450.00 | KRW 6,310.00 | 32.69K |
| 2026-08-06 | KRW 6,410.00 | -0.62% | KRW 6,450.00 | KRW 6,450.00 | KRW 6,320.00 | 48.13K |
| 2026-08-05 | KRW 6,450.00 | +3.37% | KRW 6,270.00 | KRW 6,500.00 | KRW 6,260.00 | 77.16K |
| 2026-08-04 | KRW 6,240.00 | +1.13% | KRW 6,180.00 | KRW 6,270.00 | KRW 6,130.00 | 40.31K |
| 2026-08-03 | KRW 6,170.00 | -1.75% | KRW 6,360.00 | KRW 6,370.00 | KRW 5,840.00 | 76.75K |
| 2026-07-31 | KRW 6,280.00 | +9.03% | KRW 5,810.00 | KRW 6,300.00 | KRW 5,810.00 | 133.07K |
| 2026-07-30 | KRW 5,760.00 | -3.68% | KRW 5,600.00 | KRW 6,070.00 | KRW 5,600.00 | 128.95K |
| 2026-07-29 | KRW 5,980.00 | -1.48% | KRW 6,290.00 | KRW 6,290.00 | KRW 5,550.00 | 166.21K |
| 2026-07-28 | KRW 6,070.00 | -4.56% | KRW 6,290.00 | KRW 6,320.00 | KRW 5,950.00 | 130.41K |
| 2026-07-27 | KRW 6,360.00 | -0.78% | KRW 6,410.00 | KRW 6,470.00 | KRW 6,330.00 | 39.48K |
| 2026-07-24 | KRW 6,410.00 | -2.29% | KRW 6,530.00 | KRW 6,530.00 | KRW 6,320.00 | 52.70K |
| 2026-07-23 | KRW 6,560.00 | +4.79% | KRW 6,280.00 | KRW 6,560.00 | KRW 6,270.00 | 79.65K |
| 2026-07-22 | KRW 6,260.00 | -1.11% | KRW 6,440.00 | KRW 6,490.00 | KRW 6,250.00 | 45.97K |
| 2026-07-21 | KRW 6,330.00 | +1.44% | KRW 6,220.00 | KRW 6,360.00 | KRW 6,100.00 | 45.55K |
| 2026-07-20 | KRW 6,240.00 | -4.29% | KRW 6,520.00 | KRW 6,520.00 | KRW 6,160.00 | 67.22K |
| 2026-07-16 | KRW 6,520.00 | -1.81% | KRW 6,600.00 | KRW 6,650.00 | KRW 6,460.00 | 77.90K |
| 2026-07-15 | KRW 6,640.00 | +2.95% | KRW 6,450.00 | KRW 6,770.00 | KRW 6,450.00 | 107.81K |
| 2026-07-14 | KRW 6,450.00 | -1.53% | KRW 6,410.00 | KRW 6,610.00 | KRW 6,250.00 | 81.21K |
| 2026-07-13 | KRW 6,550.00 | -2.67% | KRW 6,670.00 | KRW 6,890.00 | KRW 6,470.00 | 81.00K |
| 2026-07-10 | KRW 6,730.00 | +4.02% | KRW 6,510.00 | KRW 6,830.00 | KRW 6,510.00 | 57.96K |
| 2026-07-09 | KRW 6,470.00 | +0.62% | KRW 6,300.00 | KRW 6,590.00 | KRW 6,300.00 | 105.97K |
| 2026-07-08 | KRW 6,430.00 | -1.68% | KRW 6,520.00 | KRW 6,720.00 | KRW 6,250.00 | 76.45K |
| 2026-07-07 | KRW 6,540.00 | -3.96% | KRW 6,770.00 | KRW 6,790.00 | KRW 6,480.00 | 109.23K |
| 2026-07-06 | KRW 6,810.00 | +0.44% | KRW 6,830.00 | KRW 7,290.00 | KRW 6,670.00 | 251.16K |
| 2026-07-03 | KRW 6,780.00 | +1.95% | KRW 6,640.00 | KRW 6,830.00 | KRW 6,470.00 | 131.79K |
| 2026-07-02 | KRW 6,650.00 | -0.75% | KRW 6,680.00 | KRW 6,720.00 | KRW 6,430.00 | 127.69K |
| 2026-07-01 | KRW 6,700.00 | +1.06% | KRW 6,620.00 | KRW 6,880.00 | KRW 6,500.00 | 190.76K |
| 2026-06-30 | KRW 6,630.00 | +6.76% | KRW 6,180.00 | KRW 6,690.00 | KRW 6,010.00 | 409.75K |
| 2026-06-29 | KRW 6,210.00 | +6.15% | KRW 5,850.00 | KRW 6,210.00 | KRW 5,730.00 | 88.09K |
| 2026-06-26 | KRW 5,850.00 | -3.47% | KRW 6,020.00 | KRW 6,060.00 | KRW 5,440.00 | 270.76K |
| 2026-06-25 | KRW 6,060.00 | +0.66% | KRW 6,050.00 | KRW 6,200.00 | KRW 5,960.00 | 53.14K |
| 2026-06-24 | KRW 6,020.00 | +0.33% | KRW 5,910.00 | KRW 6,080.00 | KRW 5,880.00 | 77.18K |
| 2026-06-23 | KRW 6,000.00 | -3.38% | KRW 6,210.00 | KRW 6,230.00 | KRW 5,920.00 | 168.30K |
| 2026-06-22 | KRW 6,210.00 | -1.43% | KRW 6,270.00 | KRW 6,290.00 | KRW 6,080.00 | 151.79K |
| 2026-06-19 | KRW 6,300.00 | -2.63% | KRW 6,460.00 | KRW 6,470.00 | KRW 6,120.00 | 130.88K |
| 2026-06-18 | KRW 6,470.00 | -2.71% | KRW 6,650.00 | KRW 6,710.00 | KRW 6,380.00 | 98.59K |
| 2026-06-17 | KRW 6,650.00 | -0.89% | KRW 6,790.00 | KRW 6,800.00 | KRW 6,650.00 | 65.76K |
| 2026-06-16 | KRW 6,710.00 | +1.05% | KRW 6,640.00 | KRW 6,880.00 | KRW 6,600.00 | 155.87K |
| 2026-06-15 | KRW 6,640.00 | 0.00% | KRW 6,660.00 | KRW 6,810.00 | KRW 6,550.00 | 129.51K |
| 2026-06-12 | KRW 6,640.00 | +5.56% | KRW 6,370.00 | KRW 6,920.00 | KRW 6,370.00 | 164.49K |
| 2026-06-11 | KRW 6,290.00 | -1.26% | KRW 6,170.00 | KRW 6,340.00 | KRW 6,150.00 | 121.76K |
| 2026-06-10 | KRW 6,370.00 | -1.24% | KRW 6,370.00 | KRW 6,470.00 | KRW 6,210.00 | 27 |
| 2026-06-09 | KRW 6,450.00 | +0.62% | KRW 6,520.00 | KRW 6,650.00 | KRW 6,400.00 | 336.72K |
| 2026-06-08 | KRW 6,410.00 | -10.72% | KRW 6,530.00 | KRW 6,840.00 | KRW 6,310.00 | 277.59K |
| 2026-06-05 | KRW 7,180.00 | +6.53% | KRW 6,800.00 | KRW 7,400.00 | KRW 6,700.00 | 790.71K |
| 2026-06-04 | KRW 6,740.00 | +2.12% | KRW 6,640.00 | KRW 6,990.00 | KRW 6,560.00 | 81.67K |
| 2026-06-02 | KRW 6,600.00 | -1.05% | KRW 6,670.00 | KRW 6,670.00 | KRW 6,360.00 | 143.27K |
| 2026-06-01 | KRW 6,670.00 | -2.77% | KRW 6,930.00 | KRW 6,930.00 | KRW 6,610.00 | 248.55K |
| 2026-05-29 | KRW 6,860.00 | -1.44% | KRW 6,970.00 | KRW 6,990.00 | KRW 6,700.00 | 96.16K |
| 2026-05-28 | KRW 6,960.00 | -1.97% | KRW 7,110.00 | KRW 7,110.00 | KRW 6,710.00 | 157.45K |
| 2026-05-27 | KRW 7,100.00 | -0.28% | KRW 7,130.00 | KRW 7,240.00 | KRW 7,010.00 | 156.12K |
| 2026-05-26 | KRW 7,120.00 | -2.73% | KRW 7,500.00 | KRW 7,550.00 | KRW 7,100.00 | 157.14K |
| 2026-05-22 | KRW 7,320.00 | +2.66% | KRW 7,180.00 | KRW 7,370.00 | KRW 7,130.00 | 97.93K |
| 2026-05-21 | KRW 7,130.00 | +6.10% | KRW 6,850.00 | KRW 7,170.00 | KRW 6,850.00 | 161.93K |
| 2026-05-20 | KRW 6,720.00 | -3.45% | KRW 7,000.00 | KRW 7,040.00 | KRW 6,700.00 | 220.23K |