LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea · Delayed Price · Currency is KRW 5,450.00
-10.00 (-0.18%)
Last updated: Oct 30, 2025, 9:00 AM KST
LS SECURITIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,510.00 | 5,600.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.18% | 149,549 |
| Oct 29, 2025 | 5,620.00 | 5,620.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.97% | 115,586 |
| Oct 28, 2025 | 5,550.00 | 5,650.00 | 5,470.00 | 5,570.00 | 5,570.00 | 0.72% | 166,399 |
| Oct 27, 2025 | 5,510.00 | 5,650.00 | 5,480.00 | 5,530.00 | 5,530.00 | 2.03% | 250,639 |
| Oct 24, 2025 | 5,380.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1.88% | 113,974 |
| Oct 23, 2025 | 5,380.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,320.00 | -1.85% | 97,890 |
| Oct 22, 2025 | 5,400.00 | 5,450.00 | 5,260.00 | 5,420.00 | 5,420.00 | 0.18% | 116,997 |
| Oct 21, 2025 | 5,530.00 | 5,590.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.64% | 180,627 |
| Oct 20, 2025 | 5,140.00 | 5,500.00 | 5,130.00 | 5,500.00 | 5,500.00 | 7.00% | 236,897 |
| Oct 17, 2025 | 5,260.00 | 5,280.00 | 5,140.00 | 5,140.00 | 5,140.00 | -2.84% | 112,760 |
| Oct 16, 2025 | 5,220.00 | 5,420.00 | 5,220.00 | 5,290.00 | 5,290.00 | 1.93% | 208,137 |
| Oct 15, 2025 | 5,040.00 | 5,190.00 | 5,040.00 | 5,190.00 | 5,190.00 | 2.98% | 46,812 |
| Oct 14, 2025 | 5,080.00 | 5,160.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.18% | 144,950 |
| Oct 13, 2025 | 5,090.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | -2.11% | 65,483 |
| Oct 10, 2025 | 5,230.00 | 5,270.00 | 5,170.00 | 5,210.00 | 5,210.00 | 0.77% | 92,823 |
| Oct 2, 2025 | 5,140.00 | 5,300.00 | 5,120.00 | 5,170.00 | 5,170.00 | 1.17% | 86,944 |
| Oct 1, 2025 | 5,180.00 | 5,240.00 | 5,090.00 | 5,110.00 | 5,110.00 | -0.97% | 78,163 |
| Sep 30, 2025 | 5,260.00 | 5,280.00 | 5,140.00 | 5,160.00 | 5,160.00 | -1.71% | 91,524 |
| Sep 29, 2025 | 5,090.00 | 5,300.00 | 5,090.00 | 5,250.00 | 5,250.00 | 3.35% | 63,582 |
| Sep 26, 2025 | 5,230.00 | 5,260.00 | 5,070.00 | 5,080.00 | 5,080.00 | -2.68% | 123,748 |
| Sep 25, 2025 | 5,180.00 | 5,260.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.38% | 58,810 |
| Sep 24, 2025 | 5,320.00 | 5,320.00 | 5,170.00 | 5,200.00 | 5,200.00 | -2.62% | 104,503 |
| Sep 23, 2025 | 5,440.00 | 5,460.00 | 5,330.00 | 5,340.00 | 5,340.00 | -1.66% | 88,538 |
| Sep 22, 2025 | 5,410.00 | 5,490.00 | 5,390.00 | 5,430.00 | 5,430.00 | -0.55% | 74,941 |
| Sep 19, 2025 | 5,500.00 | 5,540.00 | 5,410.00 | 5,460.00 | 5,460.00 | -1.09% | 63,256 |
| Sep 18, 2025 | 5,460.00 | 5,530.00 | 5,400.00 | 5,520.00 | 5,520.00 | 2.22% | 99,494 |
| Sep 17, 2025 | 5,480.00 | 5,490.00 | 5,370.00 | 5,400.00 | 5,400.00 | -2.00% | 90,607 |
| Sep 16, 2025 | 5,600.00 | 5,610.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.61% | 141,015 |
| Sep 15, 2025 | 5,630.00 | 5,740.00 | 5,530.00 | 5,600.00 | 5,600.00 | 2.38% | 396,050 |
| Sep 12, 2025 | 5,650.00 | 5,660.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.18% | 215,329 |
| Sep 11, 2025 | 5,630.00 | 5,630.00 | 5,420.00 | 5,480.00 | 5,480.00 | -3.18% | 348,948 |
| Sep 10, 2025 | 5,460.00 | 5,700.00 | 5,360.00 | 5,660.00 | 5,660.00 | 5.79% | 664,467 |
| Sep 9, 2025 | 5,140.00 | 5,470.00 | 5,130.00 | 5,350.00 | 5,350.00 | 4.29% | 544,957 |
| Sep 8, 2025 | 4,980.00 | 5,170.00 | 4,980.00 | 5,130.00 | 5,130.00 | 2.91% | 146,066 |
| Sep 5, 2025 | 4,985.00 | 5,070.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.70% | 55,287 |
| Sep 4, 2025 | 4,985.00 | 5,030.00 | 4,940.00 | 5,020.00 | 5,020.00 | 0.70% | 46,633 |
| Sep 3, 2025 | 4,985.00 | 5,030.00 | 4,955.00 | 4,985.00 | 4,985.00 | -0.89% | 40,594 |
| Sep 2, 2025 | 4,990.00 | 5,100.00 | 4,990.00 | 5,030.00 | 5,030.00 | 0.40% | 82,099 |
| Sep 1, 2025 | 5,010.00 | 5,080.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.99% | 62,769 |
| Aug 29, 2025 | 5,040.00 | 5,070.00 | 4,995.00 | 5,060.00 | 5,060.00 | 0.60% | 86,517 |
| Aug 28, 2025 | 4,880.00 | 5,040.00 | 4,835.00 | 5,030.00 | 5,030.00 | 3.07% | 146,258 |
| Aug 27, 2025 | 4,940.00 | 4,970.00 | 4,855.00 | 4,880.00 | 4,880.00 | -0.61% | 66,286 |
| Aug 26, 2025 | 5,030.00 | 5,060.00 | 4,910.00 | 4,910.00 | 4,910.00 | -3.16% | 109,743 |
| Aug 25, 2025 | 5,030.00 | 5,100.00 | 4,995.00 | 5,070.00 | 5,070.00 | 1.50% | 92,807 |
| Aug 22, 2025 | 4,960.00 | 5,020.00 | 4,915.00 | 4,995.00 | 4,995.00 | 0.71% | 70,106 |
| Aug 21, 2025 | 5,040.00 | 5,080.00 | 4,960.00 | 4,960.00 | 4,960.00 | -2.17% | 66,297 |
| Aug 20, 2025 | 5,000.00 | 5,070.00 | 4,900.00 | 5,070.00 | 5,070.00 | - | 179,862 |
| Aug 19, 2025 | 5,080.00 | 5,120.00 | 4,995.00 | 5,070.00 | 5,070.00 | -0.98% | 99,592 |
| Aug 18, 2025 | 5,050.00 | 5,120.00 | 4,975.00 | 5,120.00 | 5,120.00 | 1.19% | 165,218 |
| Aug 14, 2025 | 5,010.00 | 5,150.00 | 4,990.00 | 5,060.00 | 5,060.00 | 1.00% | 88,720 |