LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea · Delayed Price · Currency is KRW 6,570.00
+40.00 (0.61%)
At close: Sep 18, 2026
LS SECURITIES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,530.00 | 6,610.00 | 6,520.00 | 6,570.00 | 6,570.00 | 0.61% | 32,706 |
| Sep 17, 2026 | 6,450.00 | 6,550.00 | 6,370.00 | 6,530.00 | 6,530.00 | 2.51% | 25,163 |
| Sep 16, 2026 | 6,520.00 | 6,530.00 | 6,300.00 | 6,370.00 | 6,370.00 | -2.45% | 61,161 |
| 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% | 44,677 |
| 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% | 32,640 |
| Sep 7, 2026 | 6,740.00 | 6,750.00 | 6,600.00 | 6,690.00 | 6,690.00 | -0.74% | 36,634 |
| 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% | 48,852 |
| 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% | 41,183 |
| Aug 26, 2026 | 6,730.00 | 6,880.00 | 6,710.00 | 6,860.00 | 6,860.00 | 1.93% | 59,924 |
| Aug 25, 2026 | 6,580.00 | 6,750.00 | 6,430.00 | 6,730.00 | 6,730.00 | 2.44% | 39,692 |
| Aug 24, 2026 | 6,600.00 | 6,620.00 | 6,490.00 | 6,570.00 | 6,570.00 | - | 29,211 |
| Aug 21, 2026 | 6,640.00 | 6,640.00 | 6,460.00 | 6,570.00 | 6,570.00 | -1.05% | 38,286 |
| 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% | 39,258 |
| 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 |
| Aug 13, 2026 | 6,690.00 | 6,800.00 | 6,480.00 | 6,550.00 | 6,550.00 | -1.80% | 74,782 |
| Aug 12, 2026 | 6,560.00 | 6,720.00 | 6,540.00 | 6,670.00 | 6,670.00 | 1.99% | 90,170 |
| Aug 11, 2026 | 6,470.00 | 6,560.00 | 6,430.00 | 6,540.00 | 6,540.00 | 1.08% | 43,036 |
| Aug 10, 2026 | 6,400.00 | 6,490.00 | 6,360.00 | 6,470.00 | 6,470.00 | 1.09% | 54,880 |
| Aug 7, 2026 | 6,420.00 | 6,450.00 | 6,310.00 | 6,400.00 | 6,400.00 | -0.16% | 32,688 |
| Aug 6, 2026 | 6,450.00 | 6,450.00 | 6,320.00 | 6,410.00 | 6,410.00 | -0.62% | 48,129 |
| Aug 5, 2026 | 6,270.00 | 6,500.00 | 6,260.00 | 6,450.00 | 6,450.00 | 3.37% | 77,155 |
| Aug 4, 2026 | 6,180.00 | 6,270.00 | 6,130.00 | 6,240.00 | 6,240.00 | 1.13% | 39,610 |
| Aug 3, 2026 | 6,360.00 | 6,370.00 | 5,840.00 | 6,170.00 | 6,170.00 | -1.75% | 76,712 |
| Jul 31, 2026 | 5,810.00 | 6,300.00 | 5,810.00 | 6,280.00 | 6,280.00 | 9.03% | 133,071 |
| Jul 30, 2026 | 5,600.00 | 6,070.00 | 5,600.00 | 5,760.00 | 5,760.00 | -3.68% | 128,949 |
| Jul 29, 2026 | 6,290.00 | 6,290.00 | 5,550.00 | 5,980.00 | 5,980.00 | -1.48% | 166,213 |
| Jul 28, 2026 | 6,290.00 | 6,320.00 | 5,950.00 | 6,070.00 | 6,070.00 | -4.56% | 130,046 |
| Jul 27, 2026 | 6,410.00 | 6,470.00 | 6,330.00 | 6,360.00 | 6,360.00 | -0.78% | 39,375 |
| Jul 24, 2026 | 6,530.00 | 6,530.00 | 6,320.00 | 6,410.00 | 6,410.00 | -2.29% | 52,687 |
| Jul 23, 2026 | 6,280.00 | 6,560.00 | 6,270.00 | 6,560.00 | 6,560.00 | 4.79% | 79,628 |
| Jul 22, 2026 | 6,440.00 | 6,490.00 | 6,250.00 | 6,260.00 | 6,260.00 | -1.11% | 45,760 |
| Jul 21, 2026 | 6,220.00 | 6,360.00 | 6,100.00 | 6,330.00 | 6,330.00 | 1.44% | 45,526 |
| Jul 20, 2026 | 6,520.00 | 6,520.00 | 6,160.00 | 6,240.00 | 6,240.00 | -4.29% | 67,029 |
| Jul 16, 2026 | 6,600.00 | 6,650.00 | 6,460.00 | 6,520.00 | 6,520.00 | -1.81% | 77,889 |
| Jul 15, 2026 | 6,450.00 | 6,770.00 | 6,450.00 | 6,640.00 | 6,640.00 | 2.95% | 107,613 |
| Jul 14, 2026 | 6,410.00 | 6,610.00 | 6,250.00 | 6,450.00 | 6,450.00 | -1.53% | 80,871 |
| Jul 13, 2026 | 6,670.00 | 6,890.00 | 6,470.00 | 6,550.00 | 6,550.00 | -2.67% | 80,960 |
| Jul 10, 2026 | 6,510.00 | 6,830.00 | 6,510.00 | 6,730.00 | 6,730.00 | 4.02% | 57,785 |
| Jul 9, 2026 | 6,300.00 | 6,590.00 | 6,300.00 | 6,470.00 | 6,470.00 | 0.62% | 105,663 |