LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea · Delayed Price · Currency is KRW 6,210.00
+30.00 (0.49%)
At close: Oct 29, 2026
LS SECURITIES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6,190.00 | 6,250.00 | 6,070.00 | 6,210.00 | 6,210.00 | 0.49% | 30,675 |
| Oct 28, 2026 | 6,140.00 | 6,260.00 | 6,110.00 | 6,180.00 | 6,180.00 | 1.64% | 27,556 |
| Oct 27, 2026 | 5,980.00 | 6,090.00 | 5,980.00 | 6,080.00 | 6,080.00 | 2.70% | 22,895 |
| Oct 26, 2026 | 6,170.00 | 6,170.00 | 5,900.00 | 5,920.00 | 5,920.00 | -3.27% | 42,234 |
| Oct 23, 2026 | 6,130.00 | 6,130.00 | 5,940.00 | 6,120.00 | 6,120.00 | 0.16% | 37,331 |
| Oct 22, 2026 | 6,200.00 | 6,210.00 | 6,070.00 | 6,110.00 | 6,110.00 | 0.16% | 17,691 |
| Oct 21, 2026 | 6,200.00 | 6,200.00 | 6,090.00 | 6,100.00 | 6,100.00 | -0.33% | 29,708 |
| Oct 20, 2026 | 6,330.00 | 6,390.00 | 6,080.00 | 6,120.00 | 6,120.00 | -3.62% | 34,581 |
| Oct 19, 2026 | 6,160.00 | 6,380.00 | 6,130.00 | 6,350.00 | 6,350.00 | 2.75% | 29,734 |
| Oct 16, 2026 | 6,150.00 | 6,270.00 | 6,120.00 | 6,180.00 | 6,180.00 | 1.31% | 48,827 |
| Oct 15, 2026 | 6,200.00 | 6,200.00 | 5,980.00 | 6,100.00 | 6,100.00 | -2.09% | 64,709 |
| Oct 14, 2026 | 6,300.00 | 6,340.00 | 6,190.00 | 6,230.00 | 6,230.00 | -0.16% | 40,191 |
| Oct 13, 2026 | 6,300.00 | 6,310.00 | 6,000.00 | 6,240.00 | 6,240.00 | 0.48% | 104,886 |
| Oct 12, 2026 | 6,380.00 | 6,380.00 | 6,150.00 | 6,210.00 | 6,210.00 | -2.66% | 41,744 |
| Oct 8, 2026 | 6,480.00 | 6,480.00 | 6,330.00 | 6,380.00 | 6,380.00 | -1.39% | 29,754 |
| Oct 7, 2026 | 6,490.00 | 6,490.00 | 6,410.00 | 6,470.00 | 6,470.00 | -0.31% | 25,383 |
| Oct 6, 2026 | 6,550.00 | 6,550.00 | 6,430.00 | 6,490.00 | 6,490.00 | -0.15% | 25,380 |
| Oct 2, 2026 | 6,540.00 | 6,560.00 | 6,440.00 | 6,500.00 | 6,500.00 | -0.46% | 35,978 |
| Oct 1, 2026 | 6,550.00 | 6,600.00 | 6,490.00 | 6,530.00 | 6,530.00 | -0.31% | 32,997 |
| Sep 30, 2026 | 6,610.00 | 6,620.00 | 6,510.00 | 6,550.00 | 6,550.00 | -0.91% | 22,741 |
| Sep 29, 2026 | 6,600.00 | 6,630.00 | 6,430.00 | 6,610.00 | 6,610.00 | 0.61% | 25,726 |
| Sep 28, 2026 | 6,530.00 | 6,660.00 | 6,510.00 | 6,570.00 | 6,570.00 | 0.61% | 74,976 |
| Sep 23, 2026 | 6,620.00 | 6,620.00 | 6,510.00 | 6,530.00 | 6,530.00 | -1.21% | 21,748 |
| Sep 22, 2026 | 6,600.00 | 6,750.00 | 6,500.00 | 6,610.00 | 6,610.00 | 0.61% | 59,677 |
| Sep 21, 2026 | 6,560.00 | 6,600.00 | 6,450.00 | 6,570.00 | 6,570.00 | - | 45,499 |
| Sep 18, 2026 | 6,530.00 | 6,610.00 | 6,520.00 | 6,570.00 | 6,570.00 | 0.61% | 35,230 |
| Sep 17, 2026 | 6,450.00 | 6,550.00 | 6,370.00 | 6,530.00 | 6,530.00 | 2.51% | 25,502 |
| Sep 16, 2026 | 6,520.00 | 6,530.00 | 6,300.00 | 6,370.00 | 6,370.00 | -2.45% | 63,202 |
| Sep 15, 2026 | 6,680.00 | 6,680.00 | 6,500.00 | 6,530.00 | 6,530.00 | -2.25% | 32,578 |
| Sep 14, 2026 | 6,670.00 | 6,720.00 | 6,590.00 | 6,680.00 | 6,680.00 | 0.15% | 44,995 |
| Sep 11, 2026 | 6,610.00 | 6,700.00 | 6,600.00 | 6,670.00 | 6,670.00 | 0.30% | 18,779 |
| Sep 10, 2026 | 6,650.00 | 6,660.00 | 6,470.00 | 6,650.00 | 6,650.00 | 0.45% | 42,268 |
| Sep 9, 2026 | 6,590.00 | 6,700.00 | 6,590.00 | 6,620.00 | 6,620.00 | 0.15% | 27,818 |
| Sep 8, 2026 | 6,640.00 | 6,750.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.20% | 32,641 |
| Sep 7, 2026 | 6,740.00 | 6,750.00 | 6,600.00 | 6,690.00 | 6,690.00 | -0.74% | 37,016 |
| Sep 4, 2026 | 6,580.00 | 6,810.00 | 6,460.00 | 6,740.00 | 6,740.00 | 2.74% | 129,765 |
| Sep 3, 2026 | 6,590.00 | 6,670.00 | 6,450.00 | 6,560.00 | 6,560.00 | -0.61% | 33,638 |
| Sep 2, 2026 | 6,670.00 | 6,670.00 | 6,520.00 | 6,600.00 | 6,600.00 | -1.93% | 48,857 |
| Sep 1, 2026 | 6,780.00 | 6,790.00 | 6,570.00 | 6,730.00 | 6,730.00 | -0.74% | 129,567 |
| Aug 31, 2026 | 6,800.00 | 6,820.00 | 6,610.00 | 6,780.00 | 6,780.00 | -0.29% | 50,849 |
| Aug 28, 2026 | 6,720.00 | 6,830.00 | 6,670.00 | 6,800.00 | 6,800.00 | 1.19% | 29,674 |
| Aug 27, 2026 | 6,900.00 | 6,940.00 | 6,680.00 | 6,720.00 | 6,720.00 | -2.04% | 41,247 |
| Aug 26, 2026 | 6,730.00 | 6,880.00 | 6,710.00 | 6,860.00 | 6,860.00 | 1.93% | 59,927 |
| Aug 25, 2026 | 6,580.00 | 6,750.00 | 6,430.00 | 6,730.00 | 6,730.00 | 2.44% | 39,702 |
| Aug 24, 2026 | 6,600.00 | 6,620.00 | 6,490.00 | 6,570.00 | 6,570.00 | - | 29,216 |
| Aug 21, 2026 | 6,640.00 | 6,640.00 | 6,460.00 | 6,570.00 | 6,570.00 | -1.05% | 38,294 |
| Aug 20, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,640.00 | 6,640.00 | 2.79% | 33,470 |
| Aug 19, 2026 | 6,670.00 | 6,670.00 | 6,390.00 | 6,460.00 | 6,460.00 | -3.87% | 39,713 |
| Aug 18, 2026 | 6,900.00 | 6,910.00 | 6,510.00 | 6,720.00 | 6,720.00 | -2.61% | 69,753 |
| Aug 14, 2026 | 6,650.00 | 7,140.00 | 6,640.00 | 6,900.00 | 6,900.00 | 5.34% | 179,701 |