LS Corp. 006260
KRX · Güney Kore · Üretici İmalatı
KRW 298.000,00-10.500,00 (-%3,40)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 298.000,00 | -%3,40 | KRW 307.000,00 | KRW 307.000,00 | KRW 293.000,00 | 191,65K |
| 2026-09-30 | KRW 308.500,00 | -%2,22 | KRW 321.000,00 | KRW 326.000,00 | KRW 306.500,00 | 94,15K |
| 2026-09-29 | KRW 315.500,00 | +%0,80 | KRW 312.000,00 | KRW 322.000,00 | KRW 309.000,00 | 82,43K |
| 2026-09-28 | KRW 313.000,00 | -%2,64 | KRW 318.000,00 | KRW 324.500,00 | KRW 310.500,00 | 102,19K |
| 2026-09-23 | KRW 321.500,00 | -%1,53 | KRW 333.500,00 | KRW 338.000,00 | KRW 320.000,00 | 71,80K |
| 2026-09-22 | KRW 326.500,00 | +%1,24 | KRW 331.500,00 | KRW 338.000,00 | KRW 323.000,00 | 116,16K |
| 2026-09-21 | KRW 322.500,00 | -%0,92 | KRW 325.500,00 | KRW 331.000,00 | KRW 316.500,00 | 90,30K |
| 2026-09-18 | KRW 325.500,00 | +%7,07 | KRW 312.500,00 | KRW 328.500,00 | KRW 308.000,00 | 181,59K |
| 2026-09-17 | KRW 304.000,00 | +%0,16 | KRW 307.500,00 | KRW 310.000,00 | KRW 299.500,00 | 84,27K |
| 2026-09-16 | KRW 303.500,00 | %0,00 | KRW 309.000,00 | KRW 310.500,00 | KRW 299.500,00 | 81,49K |
| 2026-09-15 | KRW 303.500,00 | -%2,72 | KRW 308.500,00 | KRW 311.000,00 | KRW 300.000,00 | 63,96K |
| 2026-09-14 | KRW 312.000,00 | -%2,35 | KRW 308.000,00 | KRW 317.000,00 | KRW 305.500,00 | 62,87K |
| 2026-09-11 | KRW 319.500,00 | -%0,62 | KRW 308.500,00 | KRW 321.500,00 | KRW 303.500,00 | 91,83K |
| 2026-09-10 | KRW 321.500,00 | -%2,58 | KRW 323.000,00 | KRW 326.000,00 | KRW 310.500,00 | 134,59K |
| 2026-09-09 | KRW 330.000,00 | +%9,09 | KRW 307.500,00 | KRW 338.500,00 | KRW 305.500,00 | 202,95K |
| 2026-09-08 | KRW 302.500,00 | -%4,42 | KRW 321.000,00 | KRW 324.500,00 | KRW 300.500,00 | 117,72K |
| 2026-09-07 | KRW 316.500,00 | +%5,68 | KRW 307.000,00 | KRW 319.500,00 | KRW 305.500,00 | 89,02K |
| 2026-09-04 | KRW 299.500,00 | +%2,57 | KRW 300.000,00 | KRW 309.500,00 | KRW 296.000,00 | 110,26K |
| 2026-09-03 | KRW 292.000,00 | -%1,52 | KRW 301.500,00 | KRW 303.000,00 | KRW 283.500,00 | 75,63K |
| 2026-09-02 | KRW 296.500,00 | -%4,35 | KRW 300.500,00 | KRW 307.000,00 | KRW 294.000,00 | 89,11K |
| 2026-09-01 | KRW 310.000,00 | -%0,48 | KRW 308.000,00 | KRW 312.500,00 | KRW 300.500,00 | 68,72K |
| 2026-08-31 | KRW 311.500,00 | -%0,48 | KRW 302.500,00 | KRW 312.000,00 | KRW 294.000,00 | 87,93K |
| 2026-08-28 | KRW 313.000,00 | %0,00 | KRW 307.500,00 | KRW 326.000,00 | KRW 305.000,00 | 111,04K |
| 2026-08-27 | KRW 313.000,00 | +%6,64 | KRW 304.500,00 | KRW 315.000,00 | KRW 298.000,00 | 189,93K |
| 2026-08-26 | KRW 293.500,00 | -%0,34 | KRW 293.500,00 | KRW 297.500,00 | KRW 287.500,00 | 105,30K |
| 2026-08-25 | KRW 294.500,00 | +%2,08 | KRW 282.000,00 | KRW 294.500,00 | KRW 271.000,00 | 114,28K |
| 2026-08-24 | KRW 288.500,00 | -%1,70 | KRW 289.500,00 | KRW 292.000,00 | KRW 272.000,00 | 268,70K |
| 2026-08-21 | KRW 293.500,00 | -%6,38 | KRW 304.500,00 | KRW 307.000,00 | KRW 287.500,00 | 270,70K |
| 2026-08-20 | KRW 313.500,00 | -%5,86 | KRW 336.000,00 | KRW 336.500,00 | KRW 310.000,00 | 226,93K |
| 2026-08-19 | KRW 333.000,00 | -%3,06 | KRW 328.000,00 | KRW 345.000,00 | KRW 313.000,00 | 161,88K |
| 2026-08-18 | KRW 343.500,00 | +%6,18 | KRW 340.000,00 | KRW 359.000,00 | KRW 326.500,00 | 269,31K |
| 2026-08-14 | KRW 323.500,00 | -%0,77 | KRW 327.000,00 | KRW 333.500,00 | KRW 306.500,00 | 258,72K |
| 2026-08-13 | KRW 326.000,00 | -%3,26 | KRW 346.000,00 | KRW 359.000,00 | KRW 322.500,00 | 208,35K |
| 2026-08-12 | KRW 337.000,00 | +%4,50 | KRW 331.000,00 | KRW 344.500,00 | KRW 324.000,00 | 148,02K |
| 2026-08-11 | KRW 322.500,00 | -%2,27 | KRW 330.000,00 | KRW 334.500,00 | KRW 316.500,00 | 130,88K |
| 2026-08-10 | KRW 330.000,00 | +%4,10 | KRW 325.500,00 | KRW 342.000,00 | KRW 323.500,00 | 138,59K |
| 2026-08-07 | KRW 317.000,00 | -%3,50 | KRW 332.000,00 | KRW 341.000,00 | KRW 304.500,00 | 193,05K |
| 2026-08-06 | KRW 328.500,00 | -%0,15 | KRW 328.000,00 | KRW 354.500,00 | KRW 326.500,00 | 219,99K |
| 2026-08-05 | KRW 329.000,00 | +%9,48 | KRW 317.500,00 | KRW 335.000,00 | KRW 311.500,00 | 176,26K |
| 2026-08-04 | KRW 300.500,00 | +%10,07 | KRW 280.000,00 | KRW 301.500,00 | KRW 277.500,00 | 168,20K |
| 2026-08-03 | KRW 273.000,00 | +%2,25 | KRW 262.000,00 | KRW 278.000,00 | KRW 260.000,00 | 119,33K |
| 2026-07-31 | KRW 267.000,00 | +%19,46 | KRW 253.500,00 | KRW 270.500,00 | KRW 244.500,00 | 193,55K |
| 2026-07-30 | KRW 223.500,00 | -%8,21 | KRW 238.500,00 | KRW 253.500,00 | KRW 221.000,00 | 181,08K |
| 2026-07-29 | KRW 243.500,00 | -%9,14 | KRW 271.000,00 | KRW 274.500,00 | KRW 224.500,00 | 209,13K |
| 2026-07-28 | KRW 268.000,00 | -%12,13 | KRW 292.000,00 | KRW 295.000,00 | KRW 263.500,00 | 147,31K |
| 2026-07-27 | KRW 305.000,00 | -%0,65 | KRW 314.500,00 | KRW 317.500,00 | KRW 288.000,00 | 107,61K |
| 2026-07-24 | KRW 307.000,00 | -%4,51 | KRW 322.000,00 | KRW 327.500,00 | KRW 304.000,00 | 139,03K |
| 2026-07-23 | KRW 321.500,00 | +%13,01 | KRW 288.500,00 | KRW 324.000,00 | KRW 288.500,00 | 170,81K |
| 2026-07-22 | KRW 284.500,00 | +%3,45 | KRW 284.000,00 | KRW 301.500,00 | KRW 280.000,00 | 135,99K |
| 2026-07-21 | KRW 275.000,00 | +%3,58 | KRW 262.000,00 | KRW 277.000,00 | KRW 259.000,00 | 135,96K |
| 2026-07-20 | KRW 265.500,00 | -%7,81 | KRW 277.500,00 | KRW 281.500,00 | KRW 262.000,00 | 130,40K |
| 2026-07-16 | KRW 288.000,00 | -%5,57 | KRW 293.000,00 | KRW 295.000,00 | KRW 278.000,00 | 149,77K |
| 2026-07-15 | KRW 305.000,00 | +%4,27 | KRW 303.500,00 | KRW 308.500,00 | KRW 293.500,00 | 145,64K |
| 2026-07-14 | KRW 292.500,00 | -%3,62 | KRW 305.000,00 | KRW 306.000,00 | KRW 276.500,00 | 157,28K |
| 2026-07-13 | KRW 303.500,00 | -%7,75 | KRW 335.000,00 | KRW 337.750,00 | KRW 298.000,00 | 144,93K |
| 2026-07-10 | KRW 329.000,00 | +%4,94 | KRW 326.500,00 | KRW 339.500,00 | KRW 323.000,00 | 114,12K |
| 2026-07-09 | KRW 313.500,00 | +%1,62 | KRW 308.000,00 | KRW 327.500,00 | KRW 304.500,00 | 200,19K |
| 2026-07-08 | KRW 308.500,00 | -%9,53 | KRW 330.000,00 | KRW 336.500,00 | KRW 303.000,00 | 173,05K |
| 2026-07-07 | KRW 341.000,00 | -%3,40 | KRW 352.000,00 | KRW 354.000,00 | KRW 330.000,00 | 145,84K |
| 2026-07-06 | KRW 353.000,00 | -%5,61 | KRW 376.000,00 | KRW 376.500,00 | KRW 340.500,00 | 145,51K |
| 2026-07-03 | KRW 374.000,00 | -%1,84 | KRW 391.000,00 | KRW 394.500,00 | KRW 340.000,00 | 197,35K |
| 2026-07-02 | KRW 381.000,00 | -%4,51 | KRW 385.000,00 | KRW 412.500,00 | KRW 373.000,00 | 223,23K |
| 2026-07-01 | KRW 399.000,00 | +%9,17 | KRW 381.500,00 | KRW 410.500,00 | KRW 379.000,00 | 260,83K |
| 2026-06-30 | KRW 365.500,00 | +%1,95 | KRW 374.000,00 | KRW 376.000,00 | KRW 352.000,00 | 226,21K |
| 2026-06-29 | KRW 358.500,00 | +%7,34 | KRW 340.000,00 | KRW 361.000,00 | KRW 333.500,00 | 244,71K |
| 2026-06-26 | KRW 334.000,00 | -%7,09 | KRW 360.000,00 | KRW 360.000,00 | KRW 319.000,00 | 200,22K |
| 2026-06-25 | KRW 359.500,00 | +%1,70 | KRW 367.500,00 | KRW 384.000,00 | KRW 355.500,00 | 193,45K |
| 2026-06-24 | KRW 353.500,00 | -%2,21 | KRW 355.500,00 | KRW 367.000,00 | KRW 343.000,00 | 316,18K |
| 2026-06-23 | KRW 361.500,00 | -%8,25 | KRW 399.500,00 | KRW 421.000,00 | KRW 355.000,00 | 217,99K |
| 2026-06-22 | KRW 394.000,00 | -%3,90 | KRW 403.000,00 | KRW 409.500,00 | KRW 390.000,00 | 101,78K |
| 2026-06-19 | KRW 410.000,00 | -%1,80 | KRW 421.000,00 | KRW 452.000,00 | KRW 395.000,00 | 250,90K |
| 2026-06-18 | KRW 417.500,00 | -%3,58 | KRW 433.500,00 | KRW 436.500,00 | KRW 411.000,00 | 175,86K |
| 2026-06-17 | KRW 433.000,00 | +%2,12 | KRW 426.500,00 | KRW 444.000,00 | KRW 410.500,00 | 180,80K |
| 2026-06-16 | KRW 424.000,00 | +%1,07 | KRW 436.500,00 | KRW 438.000,00 | KRW 413.000,00 | 170,52K |
| 2026-06-15 | KRW 419.500,00 | +%8,54 | KRW 409.500,00 | KRW 439.000,00 | KRW 403.500,00 | 295,01K |
| 2026-06-12 | KRW 386.500,00 | +%3,48 | KRW 405.500,00 | KRW 414.000,00 | KRW 382.500,00 | 170,69K |
| 2026-06-11 | KRW 373.500,00 | -%4,23 | KRW 375.000,00 | KRW 381.500,00 | KRW 353.500,00 | 213,58K |
| 2026-06-10 | KRW 390.000,00 | +%0,65 | KRW 380.000,00 | KRW 407.500,00 | KRW 372.000,00 | 93 |
| 2026-06-09 | KRW 387.500,00 | +%4,45 | KRW 386.500,00 | KRW 395.500,00 | KRW 360.500,00 | 194,66K |
| 2026-06-08 | KRW 371.000,00 | -%9,62 | KRW 359.000,00 | KRW 384.000,00 | KRW 359.000,00 | 147,20K |
| 2026-06-05 | KRW 410.500,00 | -%5,74 | KRW 421.000,00 | KRW 428.000,00 | KRW 393.000,00 | 172,35K |
| 2026-06-04 | KRW 435.500,00 | +%2,35 | KRW 424.000,00 | KRW 456.000,00 | KRW 420.500,00 | 231,24K |
| 2026-06-02 | KRW 425.500,00 | -%8,69 | KRW 465.000,00 | KRW 465.500,00 | KRW 420.500,00 | 290,05K |
| 2026-06-01 | KRW 466.000,00 | +%4,48 | KRW 453.000,00 | KRW 487.500,00 | KRW 442.000,00 | 363,15K |
| 2026-05-29 | KRW 446.000,00 | -%6,20 | KRW 487.500,00 | KRW 487.500,00 | KRW 428.000,00 | 459,22K |
| 2026-05-28 | KRW 475.500,00 | -%6,40 | KRW 494.500,00 | KRW 499.500,00 | KRW 455.500,00 | 379,23K |
| 2026-05-27 | KRW 508.000,00 | -%8,14 | KRW 560.000,00 | KRW 560.000,00 | KRW 506.000,00 | 244,53K |
| 2026-05-26 | KRW 553.000,00 | +%1,65 | KRW 571.000,00 | KRW 604.000,00 | KRW 548.000,00 | 290,90K |
| 2026-05-22 | KRW 544.000,00 | +%4,41 | KRW 549.000,00 | KRW 587.000,00 | KRW 536.000,00 | 316,38K |
| 2026-05-21 | KRW 521.000,00 | +%4,20 | KRW 517.000,00 | KRW 530.000,00 | KRW 499.000,00 | 239,04K |