LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea · Delayed Price · Currency is KRW 6,960.00
-220.00 (-3.06%)
At close: May 19, 2026
LS SECURITIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,000.00 | 7,040.00 | 6,700.00 | 6,720.00 | 6,720.00 | -3.45% | 219,893 |
| May 19, 2026 | 7,140.00 | 7,260.00 | 6,880.00 | 6,960.00 | 6,960.00 | -3.06% | 190,625 |
| May 18, 2026 | 7,490.00 | 7,490.00 | 7,010.00 | 7,180.00 | 7,180.00 | -1.91% | 317,122 |
| May 15, 2026 | 7,700.00 | 7,990.00 | 7,210.00 | 7,320.00 | 7,320.00 | -1.08% | 464,457 |
| May 14, 2026 | 7,400.00 | 7,570.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.41% | 141,682 |
| May 13, 2026 | 7,590.00 | 7,650.00 | 7,350.00 | 7,370.00 | 7,370.00 | -3.53% | 218,522 |
| May 12, 2026 | 8,070.00 | 8,220.00 | 7,510.00 | 7,640.00 | 7,640.00 | -5.33% | 350,359 |
| May 11, 2026 | 8,570.00 | 8,700.00 | 8,060.00 | 8,070.00 | 8,070.00 | -1.47% | 432,683 |
| May 8, 2026 | 8,090.00 | 8,350.00 | 8,050.00 | 8,190.00 | 8,190.00 | -0.97% | 319,903 |
| May 7, 2026 | 8,930.00 | 8,930.00 | 8,040.00 | 8,270.00 | 8,270.00 | -8.21% | 681,834 |
| May 6, 2026 | 8,720.00 | 9,190.00 | 8,410.00 | 9,010.00 | 9,010.00 | 8.69% | 2,463,749 |
| May 4, 2026 | 7,950.00 | 8,500.00 | 7,910.00 | 8,290.00 | 8,290.00 | 5.74% | 1,035,148 |
| Apr 30, 2026 | 8,120.00 | 8,280.00 | 7,830.00 | 7,840.00 | 7,840.00 | -3.21% | 383,967 |
| Apr 29, 2026 | 8,040.00 | 8,130.00 | 7,890.00 | 8,100.00 | 8,100.00 | 1.25% | 223,800 |
| Apr 28, 2026 | 7,910.00 | 8,140.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.65% | 396,949 |
| Apr 27, 2026 | 7,810.00 | 8,060.00 | 7,670.00 | 7,870.00 | 7,870.00 | 1.42% | 444,396 |
| Apr 24, 2026 | 7,710.00 | 7,800.00 | 7,650.00 | 7,760.00 | 7,760.00 | 0.65% | 289,749 |
| Apr 23, 2026 | 7,730.00 | 7,800.00 | 7,580.00 | 7,710.00 | 7,710.00 | 0.78% | 181,446 |
| Apr 22, 2026 | 7,690.00 | 7,690.00 | 7,500.00 | 7,650.00 | 7,650.00 | -0.52% | 123,520 |
| Apr 21, 2026 | 7,670.00 | 7,760.00 | 7,660.00 | 7,690.00 | 7,690.00 | 0.52% | 144,186 |
| Apr 20, 2026 | 7,570.00 | 7,750.00 | 7,480.00 | 7,650.00 | 7,650.00 | 1.32% | 152,290 |
| Apr 17, 2026 | 7,510.00 | 7,580.00 | 7,410.00 | 7,550.00 | 7,550.00 | -0.66% | 121,464 |
| Apr 16, 2026 | 7,570.00 | 7,640.00 | 7,450.00 | 7,600.00 | 7,600.00 | 0.53% | 107,891 |
| Apr 15, 2026 | 7,380.00 | 7,560.00 | 7,320.00 | 7,560.00 | 7,560.00 | 3.42% | 196,466 |
| Apr 14, 2026 | 7,190.00 | 7,380.00 | 7,160.00 | 7,310.00 | 7,310.00 | 2.96% | 127,629 |
| Apr 13, 2026 | 7,240.00 | 7,255.00 | 7,060.00 | 7,100.00 | 7,100.00 | -2.74% | 79,916 |
| Apr 10, 2026 | 7,060.00 | 7,310.00 | 6,990.00 | 7,300.00 | 7,300.00 | 4.43% | 188,011 |
| Apr 9, 2026 | 7,220.00 | 7,220.00 | 6,960.00 | 6,990.00 | 6,990.00 | -3.72% | 108,407 |
| Apr 8, 2026 | 7,100.00 | 7,320.00 | 7,100.00 | 7,260.00 | 7,260.00 | 5.22% | 349,614 |
| Apr 7, 2026 | 7,050.00 | 7,050.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.44% | 158,982 |
| Apr 6, 2026 | 6,820.00 | 6,930.00 | 6,810.00 | 6,870.00 | 6,870.00 | 0.73% | 98,179 |
| Apr 3, 2026 | 6,800.00 | 6,970.00 | 6,780.00 | 6,820.00 | 6,820.00 | 1.79% | 74,484 |
| Apr 2, 2026 | 7,070.00 | 7,110.00 | 6,620.00 | 6,700.00 | 6,700.00 | -4.42% | 305,565 |
| Apr 1, 2026 | 6,790.00 | 7,100.00 | 6,790.00 | 7,010.00 | 7,010.00 | 4.94% | 224,347 |
| Mar 31, 2026 | 6,820.00 | 6,950.00 | 6,580.00 | 6,680.00 | 6,680.00 | -2.05% | 176,769 |
| Mar 30, 2026 | 6,720.00 | 6,880.00 | 6,610.00 | 6,820.00 | 6,820.00 | -3.26% | 179,714 |
| Mar 27, 2026 | 7,080.00 | 7,140.00 | 6,800.00 | 7,050.00 | 7,050.00 | -2.76% | 261,395 |
| Mar 26, 2026 | 7,460.00 | 7,470.00 | 7,220.00 | 7,250.00 | 7,250.00 | -8.69% | 435,781 |
| Mar 25, 2026 | 8,060.00 | 8,100.00 | 7,890.00 | 7,940.00 | 7,440.00 | 0.13% | 635,841 |
| Mar 24, 2026 | 8,100.00 | 8,220.00 | 7,680.00 | 7,930.00 | 7,430.63 | 1.28% | 359,470 |
| Mar 23, 2026 | 8,120.00 | 8,120.00 | 7,830.00 | 7,830.00 | 7,336.93 | -6.00% | 399,205 |
| Mar 20, 2026 | 8,040.00 | 8,490.00 | 8,040.00 | 8,330.00 | 7,805.44 | 4.13% | 661,335 |
| Mar 19, 2026 | 7,930.00 | 8,150.00 | 7,870.00 | 8,000.00 | 7,496.22 | -0.74% | 349,674 |
| Mar 18, 2026 | 8,030.00 | 8,100.00 | 7,930.00 | 8,060.00 | 7,552.44 | 1.64% | 454,340 |
| Mar 17, 2026 | 7,850.00 | 8,070.00 | 7,780.00 | 7,930.00 | 7,430.63 | 3.12% | 416,164 |
| Mar 16, 2026 | 7,660.00 | 7,900.00 | 7,630.00 | 7,690.00 | 7,205.74 | 0.39% | 264,548 |
| Mar 13, 2026 | 7,750.00 | 7,750.00 | 7,530.00 | 7,660.00 | 7,177.63 | -1.42% | 169,356 |
| Mar 12, 2026 | 7,720.00 | 7,830.00 | 7,670.00 | 7,770.00 | 7,280.71 | 0.78% | 161,794 |
| Mar 11, 2026 | 7,730.00 | 7,905.00 | 7,600.00 | 7,710.00 | 7,224.48 | 1.58% | 377,253 |
| Mar 10, 2026 | 7,670.00 | 7,720.00 | 7,480.00 | 7,590.00 | 7,112.04 | 3.13% | 205,253 |