LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea · Delayed Price · Currency is KRW 4,860.00
-10.00 (-0.21%)
At close: Dec 26, 2025
LS SECURITIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 4,740.00 | 4,830.00 | 4,740.00 | 4,810.00 | 4,810.00 | 1.16% | 43,046 |
| Dec 10, 2025 | 4,755.00 | 4,780.00 | 4,720.00 | 4,755.00 | 4,755.00 | - | 45,840 |
| Dec 9, 2025 | 4,780.00 | 4,780.00 | 4,695.00 | 4,755.00 | 4,755.00 | -0.52% | 76,128 |
| Dec 8, 2025 | 4,870.00 | 4,895.00 | 4,740.00 | 4,780.00 | 4,780.00 | -1.85% | 142,123 |
| Dec 5, 2025 | 4,825.00 | 4,895.00 | 4,805.00 | 4,870.00 | 4,870.00 | 0.52% | 37,341 |
| Dec 4, 2025 | 4,870.00 | 4,870.00 | 4,830.00 | 4,845.00 | 4,845.00 | -0.31% | 49,226 |
| Dec 3, 2025 | 4,790.00 | 4,925.00 | 4,790.00 | 4,860.00 | 4,860.00 | 1.04% | 45,677 |
| Dec 2, 2025 | 4,740.00 | 4,840.00 | 4,735.00 | 4,810.00 | 4,810.00 | 0.84% | 27,617 |
| Dec 1, 2025 | 4,770.00 | 4,835.00 | 4,715.00 | 4,770.00 | 4,770.00 | 0.10% | 51,345 |
| Nov 28, 2025 | 4,770.00 | 4,805.00 | 4,735.00 | 4,765.00 | 4,765.00 | -0.31% | 60,324 |
| Nov 27, 2025 | 4,780.00 | 4,880.00 | 4,750.00 | 4,780.00 | 4,780.00 | -0.62% | 45,264 |
| Nov 26, 2025 | 4,695.00 | 4,825.00 | 4,695.00 | 4,810.00 | 4,810.00 | 2.56% | 38,751 |
| Nov 25, 2025 | 4,755.00 | 4,800.00 | 4,660.00 | 4,690.00 | 4,690.00 | -0.64% | 76,770 |
| Nov 24, 2025 | 4,820.00 | 4,840.00 | 4,710.00 | 4,720.00 | 4,720.00 | -1.77% | 59,631 |
| Nov 21, 2025 | 4,835.00 | 4,895.00 | 4,760.00 | 4,805.00 | 4,805.00 | -2.63% | 62,737 |
| Nov 20, 2025 | 4,910.00 | 4,965.00 | 4,890.00 | 4,935.00 | 4,935.00 | 2.07% | 63,546 |
| Nov 19, 2025 | 4,955.00 | 4,955.00 | 4,760.00 | 4,835.00 | 4,835.00 | -1.33% | 145,069 |
| Nov 18, 2025 | 5,090.00 | 5,100.00 | 4,895.00 | 4,900.00 | 4,900.00 | -4.11% | 163,727 |
| Nov 17, 2025 | 5,220.00 | 5,220.00 | 4,990.00 | 5,110.00 | 5,110.00 | -1.35% | 180,935 |
| Nov 14, 2025 | 5,390.00 | 5,390.00 | 5,160.00 | 5,180.00 | 5,180.00 | -5.82% | 330,387 |
| Nov 13, 2025 | 5,570.00 | 5,680.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.26% | 146,516 |
| Nov 12, 2025 | 5,520.00 | 5,620.00 | 5,420.00 | 5,570.00 | 5,570.00 | 2.77% | 218,144 |
| Nov 11, 2025 | 5,520.00 | 5,570.00 | 5,360.00 | 5,420.00 | 5,420.00 | -1.99% | 123,547 |
| Nov 10, 2025 | 5,210.00 | 5,530.00 | 5,210.00 | 5,530.00 | 5,530.00 | 6.35% | 232,340 |
| Nov 7, 2025 | 5,370.00 | 5,380.00 | 5,100.00 | 5,200.00 | 5,200.00 | -3.17% | 93,710 |
| Nov 6, 2025 | 5,280.00 | 5,440.00 | 5,160.00 | 5,370.00 | 5,370.00 | 2.87% | 99,200 |
| Nov 5, 2025 | 5,270.00 | 5,400.00 | 5,030.00 | 5,220.00 | 5,220.00 | -2.06% | 180,227 |
| Nov 4, 2025 | 5,530.00 | 5,530.00 | 5,330.00 | 5,330.00 | 5,330.00 | -3.62% | 120,912 |
| Nov 3, 2025 | 5,550.00 | 5,600.00 | 5,470.00 | 5,530.00 | 5,530.00 | 0.73% | 242,650 |
| Oct 31, 2025 | 5,580.00 | 5,580.00 | 5,320.00 | 5,490.00 | 5,490.00 | 0.73% | 111,321 |
| 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 |