LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,510.005,600.005,380.005,450.005,450.00-0.18%149,549
Oct 29, 20255,620.005,620.005,450.005,460.005,460.00-1.97%115,586
Oct 28, 20255,550.005,650.005,470.005,570.005,570.000.72%166,399
Oct 27, 20255,510.005,650.005,480.005,530.005,530.002.03%250,639
Oct 24, 20255,380.005,460.005,320.005,420.005,420.001.88%113,974
Oct 23, 20255,380.005,400.005,250.005,320.005,320.00-1.85%97,890
Oct 22, 20255,400.005,450.005,260.005,420.005,420.000.18%116,997
Oct 21, 20255,530.005,590.005,400.005,410.005,410.00-1.64%180,627
Oct 20, 20255,140.005,500.005,130.005,500.005,500.007.00%236,897
Oct 17, 20255,260.005,280.005,140.005,140.005,140.00-2.84%112,760
Oct 16, 20255,220.005,420.005,220.005,290.005,290.001.93%208,137
Oct 15, 20255,040.005,190.005,040.005,190.005,190.002.98%46,812
Oct 14, 20255,080.005,160.005,010.005,040.005,040.00-1.18%144,950
Oct 13, 20255,090.005,170.005,030.005,100.005,100.00-2.11%65,483
Oct 10, 20255,230.005,270.005,170.005,210.005,210.000.77%92,823
Oct 2, 20255,140.005,300.005,120.005,170.005,170.001.17%86,944
Oct 1, 20255,180.005,240.005,090.005,110.005,110.00-0.97%78,163
Sep 30, 20255,260.005,280.005,140.005,160.005,160.00-1.71%91,524
Sep 29, 20255,090.005,300.005,090.005,250.005,250.003.35%63,582
Sep 26, 20255,230.005,260.005,070.005,080.005,080.00-2.68%123,748
Sep 25, 20255,180.005,260.005,160.005,220.005,220.000.38%58,810
Sep 24, 20255,320.005,320.005,170.005,200.005,200.00-2.62%104,503
Sep 23, 20255,440.005,460.005,330.005,340.005,340.00-1.66%88,538
Sep 22, 20255,410.005,490.005,390.005,430.005,430.00-0.55%74,941
Sep 19, 20255,500.005,540.005,410.005,460.005,460.00-1.09%63,256
Sep 18, 20255,460.005,530.005,400.005,520.005,520.002.22%99,494
Sep 17, 20255,480.005,490.005,370.005,400.005,400.00-2.00%90,607
Sep 16, 20255,600.005,610.005,500.005,510.005,510.00-1.61%141,015
Sep 15, 20255,630.005,740.005,530.005,600.005,600.002.38%396,050
Sep 12, 20255,650.005,660.005,450.005,470.005,470.00-0.18%215,329
Sep 11, 20255,630.005,630.005,420.005,480.005,480.00-3.18%348,948
Sep 10, 20255,460.005,700.005,360.005,660.005,660.005.79%664,467
Sep 9, 20255,140.005,470.005,130.005,350.005,350.004.29%544,957
Sep 8, 20254,980.005,170.004,980.005,130.005,130.002.91%146,066
Sep 5, 20254,985.005,070.004,985.004,985.004,985.00-0.70%55,287
Sep 4, 20254,985.005,030.004,940.005,020.005,020.000.70%46,633
Sep 3, 20254,985.005,030.004,955.004,985.004,985.00-0.89%40,594
Sep 2, 20254,990.005,100.004,990.005,030.005,030.000.40%82,099
Sep 1, 20255,010.005,080.004,995.005,010.005,010.00-0.99%62,769
Aug 29, 20255,040.005,070.004,995.005,060.005,060.000.60%86,517
Aug 28, 20254,880.005,040.004,835.005,030.005,030.003.07%146,258
Aug 27, 20254,940.004,970.004,855.004,880.004,880.00-0.61%66,286
Aug 26, 20255,030.005,060.004,910.004,910.004,910.00-3.16%109,743
Aug 25, 20255,030.005,100.004,995.005,070.005,070.001.50%92,807
Aug 22, 20254,960.005,020.004,915.004,995.004,995.000.71%70,106
Aug 21, 20255,040.005,080.004,960.004,960.004,960.00-2.17%66,297
Aug 20, 20255,000.005,070.004,900.005,070.005,070.00-179,862
Aug 19, 20255,080.005,120.004,995.005,070.005,070.00-0.98%99,592
Aug 18, 20255,050.005,120.004,975.005,120.005,120.001.19%165,218
Aug 14, 20255,010.005,150.004,990.005,060.005,060.001.00%88,720