LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea · Delayed Price · Currency is KRW 5,170.00
+60.00 (1.17%)
At close: Oct 2, 2025
LS SECURITIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,230.00 | 5,270.00 | 5,170.00 | 5,210.00 | 5,210.00 | 0.77% | 92,356 |
| 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 |
| Aug 13, 2025 | 5,050.00 | 5,090.00 | 4,965.00 | 5,010.00 | 5,010.00 | 0.20% | 56,726 |
| Aug 12, 2025 | 4,930.00 | 5,140.00 | 4,930.00 | 5,000.00 | 5,000.00 | 0.91% | 109,567 |
| Aug 11, 2025 | 5,020.00 | 5,020.00 | 4,925.00 | 4,955.00 | 4,955.00 | -1.49% | 80,909 |
| Aug 8, 2025 | 5,060.00 | 5,080.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.79% | 87,659 |
| Aug 7, 2025 | 5,150.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.20% | 61,478 |
| Aug 6, 2025 | 5,030.00 | 5,100.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.20% | 80,624 |
| Aug 5, 2025 | 5,030.00 | 5,110.00 | 4,985.00 | 5,070.00 | 5,070.00 | 1.60% | 136,308 |
| Aug 4, 2025 | 4,805.00 | 5,000.00 | 4,785.00 | 4,990.00 | 4,990.00 | 2.57% | 124,661 |
| Aug 1, 2025 | 5,000.00 | 5,000.00 | 4,770.00 | 4,865.00 | 4,865.00 | -3.09% | 291,775 |
| Jul 31, 2025 | 5,090.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.59% | 111,612 |
| Jul 30, 2025 | 5,090.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.20% | 107,714 |
| Jul 29, 2025 | 4,985.00 | 5,100.00 | 4,905.00 | 5,060.00 | 5,060.00 | 1.50% | 168,060 |
| Jul 28, 2025 | 5,280.00 | 5,280.00 | 4,960.00 | 4,985.00 | 4,985.00 | -5.41% | 348,620 |
| Jul 25, 2025 | 5,290.00 | 5,320.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.19% | 168,318 |