LS Eco Energy Ltd. 229640
KRX · South Korea · Producer Manufacturing
KRW 63,200.00+1,200.00 (+1.94%)
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 63,200.00 | +1.94% | KRW 62,100.00 | KRW 63,700.00 | KRW 60,600.00 | 140.55K |
| 2026-09-30 | KRW 62,000.00 | -0.16% | KRW 64,100.00 | KRW 64,600.00 | KRW 61,700.00 | 182.53K |
| 2026-09-29 | KRW 62,100.00 | -0.96% | KRW 60,800.00 | KRW 62,500.00 | KRW 59,300.00 | 178.31K |
| 2026-09-28 | KRW 62,700.00 | -2.03% | KRW 63,700.00 | KRW 64,800.00 | KRW 61,600.00 | 170.53K |
| 2026-09-23 | KRW 64,000.00 | +7.56% | KRW 60,300.00 | KRW 67,800.00 | KRW 59,600.00 | 634.01K |
| 2026-09-22 | KRW 59,500.00 | -0.67% | KRW 61,300.00 | KRW 62,400.00 | KRW 58,900.00 | 250.40K |
| 2026-09-21 | KRW 59,900.00 | -0.99% | KRW 61,100.00 | KRW 61,600.00 | KRW 58,200.00 | 247.61K |
| 2026-09-18 | KRW 60,500.00 | +14.15% | KRW 53,800.00 | KRW 63,000.00 | KRW 53,400.00 | 918.52K |
| 2026-09-17 | KRW 53,000.00 | -6.36% | KRW 55,200.00 | KRW 55,200.00 | KRW 52,500.00 | 262.67K |
| 2026-09-16 | KRW 56,600.00 | +13.54% | KRW 60,400.00 | KRW 61,600.00 | KRW 55,000.00 | 1.04M |
| 2026-09-15 | KRW 49,850.00 | +3.53% | KRW 48,200.00 | KRW 51,900.00 | KRW 46,950.00 | 138.62K |
| 2026-09-14 | KRW 48,150.00 | -1.03% | KRW 48,550.00 | KRW 49,000.00 | KRW 47,100.00 | 54.98K |
| 2026-09-11 | KRW 48,650.00 | +0.10% | KRW 47,150.00 | KRW 48,850.00 | KRW 47,000.00 | 40.00K |
| 2026-09-10 | KRW 48,600.00 | -2.02% | KRW 48,750.00 | KRW 49,150.00 | KRW 46,850.00 | 57.05K |
| 2026-09-09 | KRW 49,600.00 | +6.32% | KRW 48,450.00 | KRW 50,600.00 | KRW 47,900.00 | 108.66K |
| 2026-09-08 | KRW 46,650.00 | -2.10% | KRW 47,400.00 | KRW 48,900.00 | KRW 46,650.00 | 71.15K |
| 2026-09-07 | KRW 47,650.00 | +4.50% | KRW 46,350.00 | KRW 48,650.00 | KRW 45,250.00 | 103.95K |
| 2026-09-04 | KRW 45,600.00 | +4.47% | KRW 44,350.00 | KRW 45,800.00 | KRW 44,350.00 | 44.49K |
| 2026-09-03 | KRW 43,650.00 | -1.47% | KRW 44,800.00 | KRW 45,100.00 | KRW 43,050.00 | 57.32K |
| 2026-09-02 | KRW 44,300.00 | -6.24% | KRW 46,250.00 | KRW 46,400.00 | KRW 43,950.00 | 105.68K |
| 2026-09-01 | KRW 47,250.00 | +2.49% | KRW 46,600.00 | KRW 47,350.00 | KRW 45,150.00 | 64.67K |
| 2026-08-31 | KRW 46,100.00 | +0.44% | KRW 45,500.00 | KRW 47,000.00 | KRW 43,800.00 | 64.48K |
| 2026-08-28 | KRW 45,900.00 | -5.17% | KRW 47,650.00 | KRW 48,500.00 | KRW 45,850.00 | 97.73K |
| 2026-08-27 | KRW 48,400.00 | +9.38% | KRW 45,750.00 | KRW 48,900.00 | KRW 45,400.00 | 165.30K |
| 2026-08-26 | KRW 44,250.00 | -1.12% | KRW 44,800.00 | KRW 45,550.00 | KRW 43,750.00 | 61.91K |
| 2026-08-25 | KRW 44,750.00 | +4.31% | KRW 42,500.00 | KRW 44,950.00 | KRW 40,700.00 | 53.34K |
| 2026-08-24 | KRW 42,900.00 | +0.59% | KRW 43,100.00 | KRW 43,800.00 | KRW 42,200.00 | 39.17K |
| 2026-08-21 | KRW 42,650.00 | -7.08% | KRW 44,850.00 | KRW 44,850.00 | KRW 42,600.00 | 52.48K |
| 2026-08-20 | KRW 45,900.00 | -1.50% | KRW 47,350.00 | KRW 47,350.00 | KRW 45,450.00 | 74.32K |
| 2026-08-19 | KRW 46,600.00 | -1.79% | KRW 45,350.00 | KRW 48,800.00 | KRW 44,700.00 | 89.38K |
| 2026-08-18 | KRW 47,450.00 | -1.76% | KRW 49,300.00 | KRW 49,600.00 | KRW 46,750.00 | 77.96K |
| 2026-08-14 | KRW 48,300.00 | +0.31% | KRW 48,700.00 | KRW 48,750.00 | KRW 46,250.00 | 97.64K |
| 2026-08-13 | KRW 48,150.00 | -0.41% | KRW 49,400.00 | KRW 50,100.00 | KRW 47,700.00 | 104.25K |
| 2026-08-12 | KRW 48,350.00 | +3.31% | KRW 49,500.00 | KRW 49,500.00 | KRW 47,200.00 | 101.03K |
| 2026-08-11 | KRW 46,800.00 | -2.30% | KRW 47,950.00 | KRW 48,050.00 | KRW 46,300.00 | 74.70K |
| 2026-08-10 | KRW 47,900.00 | +5.39% | KRW 47,150.00 | KRW 48,700.00 | KRW 46,650.00 | 86.59K |
| 2026-08-07 | KRW 45,450.00 | -0.22% | KRW 46,550.00 | KRW 46,800.00 | KRW 43,300.00 | 81.88K |
| 2026-08-06 | KRW 45,550.00 | -4.31% | KRW 47,000.00 | KRW 48,700.00 | KRW 44,550.00 | 101.71K |
| 2026-08-05 | KRW 47,600.00 | +7.69% | KRW 45,500.00 | KRW 48,550.00 | KRW 44,800.00 | 156.48K |
| 2026-08-04 | KRW 44,200.00 | +8.60% | KRW 41,950.00 | KRW 45,250.00 | KRW 41,300.00 | 137.58K |
| 2026-08-03 | KRW 40,700.00 | +0.87% | KRW 40,750.00 | KRW 42,050.00 | KRW 39,600.00 | 60.28K |
| 2026-07-31 | KRW 40,350.00 | +18.50% | KRW 36,850.00 | KRW 40,850.00 | KRW 36,650.00 | 143.11K |
| 2026-07-30 | KRW 34,050.00 | -3.95% | KRW 32,050.00 | KRW 36,750.00 | KRW 32,000.00 | 122.32K |
| 2026-07-29 | KRW 35,450.00 | -10.25% | KRW 39,950.00 | KRW 40,300.00 | KRW 34,150.00 | 132.31K |
| 2026-07-28 | KRW 39,500.00 | -11.73% | KRW 43,200.00 | KRW 43,500.00 | KRW 39,200.00 | 117.37K |
| 2026-07-27 | KRW 44,750.00 | -3.87% | KRW 47,100.00 | KRW 47,700.00 | KRW 43,950.00 | 74.73K |
| 2026-07-24 | KRW 46,550.00 | -11.67% | KRW 51,700.00 | KRW 51,700.00 | KRW 46,250.00 | 136.21K |
| 2026-07-23 | KRW 52,700.00 | +21.85% | KRW 43,650.00 | KRW 54,500.00 | KRW 43,650.00 | 281.47K |
| 2026-07-22 | KRW 43,250.00 | +1.41% | KRW 43,700.00 | KRW 45,500.00 | KRW 42,800.00 | 141.67K |
| 2026-07-21 | KRW 42,650.00 | +5.57% | KRW 40,000.00 | KRW 42,650.00 | KRW 39,800.00 | 70.77K |
| 2026-07-20 | KRW 40,400.00 | -6.16% | KRW 41,400.00 | KRW 42,500.00 | KRW 40,400.00 | 50.95K |
| 2026-07-16 | KRW 43,050.00 | -4.76% | KRW 44,200.00 | KRW 44,350.00 | KRW 42,150.00 | 48.34K |
| 2026-07-15 | KRW 45,200.00 | +3.67% | KRW 45,400.00 | KRW 46,500.00 | KRW 43,800.00 | 65.87K |
| 2026-07-14 | KRW 43,600.00 | +1.75% | KRW 42,650.00 | KRW 44,550.00 | KRW 40,900.00 | 229.15K |
| 2026-07-13 | KRW 42,850.00 | -6.54% | KRW 45,950.00 | KRW 47,200.00 | KRW 42,000.00 | 86.61K |
| 2026-07-10 | KRW 45,850.00 | +7.25% | KRW 44,550.00 | KRW 46,900.00 | KRW 44,150.00 | 128.26K |
| 2026-07-09 | KRW 42,750.00 | -1.95% | KRW 43,750.00 | KRW 45,850.00 | KRW 41,550.00 | 64.79K |
| 2026-07-08 | KRW 43,600.00 | -8.88% | KRW 47,000.00 | KRW 47,300.00 | KRW 43,000.00 | 131.36K |
| 2026-07-07 | KRW 47,850.00 | -5.62% | KRW 49,000.00 | KRW 50,100.00 | KRW 45,900.00 | 134.83K |
| 2026-07-06 | KRW 50,700.00 | -3.61% | KRW 52,200.00 | KRW 52,400.00 | KRW 48,950.00 | 76.95K |
| 2026-07-03 | KRW 52,600.00 | -5.40% | KRW 56,900.00 | KRW 56,900.00 | KRW 49,000.00 | 97.67K |
| 2026-07-02 | KRW 55,600.00 | -8.40% | KRW 59,000.00 | KRW 60,500.00 | KRW 54,700.00 | 103.94K |
| 2026-07-01 | KRW 60,700.00 | +15.62% | KRW 54,000.00 | KRW 62,000.00 | KRW 53,900.00 | 289.24K |
| 2026-06-30 | KRW 52,500.00 | -0.19% | KRW 53,500.00 | KRW 54,000.00 | KRW 50,200.00 | 99.06K |
| 2026-06-29 | KRW 52,600.00 | +10.04% | KRW 47,900.00 | KRW 52,600.00 | KRW 47,250.00 | 150.22K |
| 2026-06-26 | KRW 47,800.00 | -7.90% | KRW 51,500.00 | KRW 52,800.00 | KRW 46,150.00 | 172.19K |
| 2026-06-25 | KRW 51,900.00 | -4.77% | KRW 55,700.00 | KRW 56,700.00 | KRW 51,600.00 | 100.08K |
| 2026-06-24 | KRW 54,500.00 | -0.91% | KRW 54,000.00 | KRW 55,800.00 | KRW 52,500.00 | 111.83K |
| 2026-06-23 | KRW 55,000.00 | -5.34% | KRW 58,300.00 | KRW 60,600.00 | KRW 55,000.00 | 161.69K |
| 2026-06-22 | KRW 58,100.00 | -4.75% | KRW 59,900.00 | KRW 60,600.00 | KRW 56,700.00 | 91.59K |
| 2026-06-19 | KRW 61,000.00 | -6.30% | KRW 67,000.00 | KRW 69,200.00 | KRW 59,700.00 | 212.55K |
| 2026-06-18 | KRW 65,100.00 | -9.58% | KRW 72,100.00 | KRW 72,800.00 | KRW 62,800.00 | 229.73K |
| 2026-06-17 | KRW 72,000.00 | +8.27% | KRW 67,800.00 | KRW 73,900.00 | KRW 63,000.00 | 355.12K |
| 2026-06-16 | KRW 66,500.00 | -2.06% | KRW 68,600.00 | KRW 69,200.00 | KRW 64,500.00 | 232.19K |
| 2026-06-15 | KRW 67,900.00 | +10.23% | KRW 65,400.00 | KRW 69,000.00 | KRW 62,100.00 | 322.90K |
| 2026-06-12 | KRW 61,600.00 | +6.21% | KRW 60,900.00 | KRW 64,800.00 | KRW 58,100.00 | 303.41K |
| 2026-06-11 | KRW 58,000.00 | +2.29% | KRW 55,600.00 | KRW 58,000.00 | KRW 53,600.00 | 98.73K |
| 2026-06-10 | KRW 56,700.00 | -1.05% | KRW 59,000.00 | KRW 59,100.00 | KRW 54,800.00 | 1 |
| 2026-06-09 | KRW 57,300.00 | +3.43% | KRW 56,500.00 | KRW 57,800.00 | KRW 54,600.00 | 101.31K |
| 2026-06-08 | KRW 55,400.00 | -7.97% | KRW 54,900.00 | KRW 57,600.00 | KRW 53,800.00 | 155.27K |
| 2026-06-05 | KRW 60,200.00 | -4.90% | KRW 61,400.00 | KRW 61,700.00 | KRW 58,600.00 | 116.79K |
| 2026-06-04 | KRW 63,300.00 | -2.31% | KRW 63,900.00 | KRW 65,500.00 | KRW 62,000.00 | 171.22K |
| 2026-06-02 | KRW 64,800.00 | -8.35% | KRW 69,300.00 | KRW 69,400.00 | KRW 63,200.00 | 216.44K |
| 2026-06-01 | KRW 70,700.00 | +2.32% | KRW 67,100.00 | KRW 74,000.00 | KRW 66,600.00 | 261.79K |
| 2026-05-29 | KRW 69,100.00 | -3.09% | KRW 72,600.00 | KRW 72,900.00 | KRW 66,800.00 | 285.81K |
| 2026-05-28 | KRW 71,300.00 | -6.68% | KRW 75,000.00 | KRW 76,900.00 | KRW 68,200.00 | 309.67K |
| 2026-05-27 | KRW 76,400.00 | -6.03% | KRW 79,900.00 | KRW 80,000.00 | KRW 76,000.00 | 191.14K |
| 2026-05-26 | KRW 81,300.00 | -3.44% | KRW 85,400.00 | KRW 86,900.00 | KRW 80,700.00 | 176.44K |
| 2026-05-22 | KRW 84,200.00 | -5.82% | KRW 91,700.00 | KRW 92,300.00 | KRW 83,400.00 | 283.69K |
| 2026-05-21 | KRW 89,400.00 | +19.84% | KRW 79,900.00 | KRW 92,300.00 | KRW 79,800.00 | 411.32K |