LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea · Delayed Price · Currency is KRW 8,060.00
-220.00 (-2.66%)
At close: Feb 27, 2026
LS SECURITIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,220.00 | 8,340.00 | 7,960.00 | 8,060.00 | 8,060.00 | -2.66% | 673,656 |
| Feb 26, 2026 | 8,190.00 | 8,880.00 | 7,870.00 | 8,280.00 | 8,280.00 | 1.10% | 3,417,139 |
| Feb 25, 2026 | 7,930.00 | 9,080.00 | 7,680.00 | 8,190.00 | 8,190.00 | 6.23% | 4,728,273 |
| Feb 24, 2026 | 7,600.00 | 7,900.00 | 7,310.00 | 7,710.00 | 7,710.00 | 0.13% | 834,499 |
| Feb 23, 2026 | 8,350.00 | 8,370.00 | 7,650.00 | 7,700.00 | 7,700.00 | -5.64% | 1,316,944 |
| Feb 20, 2026 | 8,970.00 | 9,150.00 | 8,080.00 | 8,160.00 | 8,160.00 | -5.12% | 2,768,794 |
| Feb 19, 2026 | 8,400.00 | 9,080.00 | 8,100.00 | 8,600.00 | 8,600.00 | 13.01% | 7,887,334 |
| Feb 13, 2026 | 6,520.00 | 8,070.00 | 6,420.00 | 7,610.00 | 7,610.00 | 21.18% | 6,978,454 |
| Feb 12, 2026 | 6,160.00 | 6,330.00 | 6,100.00 | 6,280.00 | 6,280.00 | 2.95% | 436,533 |
| Feb 11, 2026 | 6,010.00 | 6,150.00 | 5,950.00 | 6,100.00 | 6,100.00 | 1.50% | 450,109 |
| Feb 10, 2026 | 5,980.00 | 6,200.00 | 5,970.00 | 6,010.00 | 6,010.00 | 0.50% | 509,576 |
| Feb 9, 2026 | 6,140.00 | 6,150.00 | 5,940.00 | 5,980.00 | 5,980.00 | - | 631,556 |
| Feb 6, 2026 | 5,840.00 | 5,990.00 | 5,400.00 | 5,980.00 | 5,980.00 | 7.17% | 1,241,653 |
| Feb 5, 2026 | 5,670.00 | 5,790.00 | 5,540.00 | 5,580.00 | 5,580.00 | -3.13% | 299,100 |
| Feb 4, 2026 | 5,580.00 | 5,800.00 | 5,520.00 | 5,760.00 | 5,760.00 | 3.23% | 413,550 |
| Feb 3, 2026 | 5,490.00 | 5,760.00 | 5,430.00 | 5,580.00 | 5,580.00 | 5.28% | 368,258 |
| Feb 2, 2026 | 5,690.00 | 5,690.00 | 5,290.00 | 5,300.00 | 5,300.00 | -7.02% | 586,421 |
| Jan 30, 2026 | 5,850.00 | 5,860.00 | 5,640.00 | 5,700.00 | 5,700.00 | -1.72% | 428,508 |
| Jan 29, 2026 | 5,310.00 | 6,240.00 | 5,160.00 | 5,800.00 | 5,800.00 | 8.21% | 1,855,972 |
| Jan 28, 2026 | 5,410.00 | 5,490.00 | 5,290.00 | 5,360.00 | 5,360.00 | -0.92% | 272,340 |
| Jan 27, 2026 | 5,400.00 | 5,500.00 | 5,220.00 | 5,410.00 | 5,410.00 | 0.19% | 234,056 |
| Jan 26, 2026 | 5,320.00 | 5,500.00 | 5,220.00 | 5,400.00 | 5,400.00 | 1.31% | 322,182 |
| Jan 23, 2026 | 5,030.00 | 5,370.00 | 5,030.00 | 5,330.00 | 5,330.00 | 6.71% | 629,956 |
| Jan 22, 2026 | 4,950.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,995.00 | 1.01% | 151,557 |
| Jan 21, 2026 | 4,925.00 | 5,060.00 | 4,865.00 | 4,945.00 | 4,945.00 | -1.30% | 136,868 |
| Jan 20, 2026 | 4,910.00 | 5,070.00 | 4,850.00 | 5,010.00 | 5,010.00 | 2.04% | 193,032 |
| Jan 19, 2026 | 4,925.00 | 5,080.00 | 4,895.00 | 4,910.00 | 4,910.00 | -0.30% | 127,738 |
| Jan 16, 2026 | 4,925.00 | 5,020.00 | 4,915.00 | 4,925.00 | 4,925.00 | 0.10% | 100,035 |
| Jan 15, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 4,920.00 | 4,920.00 | 1.76% | 129,439 |
| Jan 14, 2026 | 4,740.00 | 4,880.00 | 4,740.00 | 4,835.00 | 4,835.00 | 1.26% | 65,178 |
| Jan 13, 2026 | 4,760.00 | 4,820.00 | 4,725.00 | 4,775.00 | 4,775.00 | - | 53,730 |
| Jan 12, 2026 | 4,760.00 | 4,845.00 | 4,740.00 | 4,775.00 | 4,775.00 | 0.32% | 76,673 |
| Jan 9, 2026 | 4,725.00 | 4,760.00 | 4,690.00 | 4,760.00 | 4,760.00 | 0.63% | 37,420 |
| Jan 8, 2026 | 4,800.00 | 4,835.00 | 4,730.00 | 4,730.00 | 4,730.00 | -2.17% | 68,650 |
| Jan 7, 2026 | 4,960.00 | 4,985.00 | 4,810.00 | 4,835.00 | 4,835.00 | -2.72% | 71,377 |
| Jan 6, 2026 | 4,790.00 | 4,970.00 | 4,790.00 | 4,970.00 | 4,970.00 | 3.11% | 128,516 |
| Jan 5, 2026 | 4,755.00 | 4,880.00 | 4,755.00 | 4,820.00 | 4,820.00 | 1.05% | 59,394 |
| Jan 2, 2026 | 4,750.00 | 4,805.00 | 4,725.00 | 4,770.00 | 4,770.00 | -0.63% | 67,071 |
| Dec 30, 2025 | 4,835.00 | 4,835.00 | 4,770.00 | 4,800.00 | 4,800.00 | -0.72% | 21,728 |
| Dec 29, 2025 | 4,815.00 | 4,860.00 | 4,790.00 | 4,835.00 | 4,835.00 | -0.51% | 39,059 |
| Dec 26, 2025 | 4,860.00 | 4,900.00 | 4,845.00 | 4,860.00 | 4,860.00 | -0.21% | 58,267 |
| Dec 24, 2025 | 4,865.00 | 4,900.00 | 4,860.00 | 4,870.00 | 4,870.00 | -0.10% | 45,809 |
| Dec 23, 2025 | 4,880.00 | 4,935.00 | 4,855.00 | 4,875.00 | 4,875.00 | -0.10% | 60,382 |
| Dec 22, 2025 | 4,860.00 | 4,930.00 | 4,840.00 | 4,880.00 | 4,880.00 | 0.31% | 47,565 |
| Dec 19, 2025 | 4,800.00 | 4,870.00 | 4,785.00 | 4,865.00 | 4,865.00 | 1.35% | 63,224 |
| Dec 18, 2025 | 4,820.00 | 4,870.00 | 4,775.00 | 4,800.00 | 4,800.00 | -0.93% | 36,290 |
| Dec 17, 2025 | 4,830.00 | 4,940.00 | 4,810.00 | 4,845.00 | 4,845.00 | -0.10% | 34,576 |
| Dec 16, 2025 | 4,880.00 | 4,910.00 | 4,840.00 | 4,850.00 | 4,850.00 | -0.82% | 35,940 |
| Dec 15, 2025 | 4,895.00 | 4,970.00 | 4,875.00 | 4,890.00 | 4,890.00 | -0.91% | 51,793 |
| Dec 12, 2025 | 4,780.00 | 4,940.00 | 4,780.00 | 4,935.00 | 4,935.00 | 2.60% | 48,333 |