LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea · Delayed Price · Currency is KRW 6,240.00
-280.00 (-4.29%)
At close: Jul 20, 2026
LS SECURITIES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 6,520.00 | 6,720.00 | 6,250.00 | 6,430.00 | 6,430.00 | -1.68% | 74,231 |
| Jul 7, 2026 | 6,770.00 | 6,790.00 | 6,480.00 | 6,540.00 | 6,540.00 | -3.96% | 109,120 |
| Jul 6, 2026 | 6,830.00 | 7,290.00 | 6,670.00 | 6,810.00 | 6,810.00 | 0.44% | 250,861 |
| Jul 3, 2026 | 6,640.00 | 6,830.00 | 6,470.00 | 6,780.00 | 6,780.00 | 1.95% | 131,780 |
| Jul 2, 2026 | 6,680.00 | 6,720.00 | 6,430.00 | 6,650.00 | 6,650.00 | -0.75% | 126,667 |
| Jul 1, 2026 | 6,620.00 | 6,880.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.06% | 189,072 |
| Jun 30, 2026 | 6,180.00 | 6,690.00 | 6,010.00 | 6,630.00 | 6,630.00 | 6.76% | 409,740 |
| Jun 29, 2026 | 5,850.00 | 6,210.00 | 5,730.00 | 6,210.00 | 6,210.00 | 6.15% | 87,058 |
| Jun 26, 2026 | 6,020.00 | 6,060.00 | 5,440.00 | 5,850.00 | 5,850.00 | -3.47% | 270,507 |
| Jun 25, 2026 | 6,050.00 | 6,200.00 | 5,960.00 | 6,060.00 | 6,060.00 | 0.66% | 52,941 |
| Jun 24, 2026 | 5,910.00 | 6,080.00 | 5,880.00 | 6,020.00 | 6,020.00 | 0.33% | 77,164 |
| Jun 23, 2026 | 6,210.00 | 6,230.00 | 5,920.00 | 6,000.00 | 6,000.00 | -3.38% | 168,031 |
| Jun 22, 2026 | 6,270.00 | 6,290.00 | 6,080.00 | 6,210.00 | 6,210.00 | -1.43% | 151,793 |
| Jun 19, 2026 | 6,460.00 | 6,470.00 | 6,120.00 | 6,300.00 | 6,300.00 | -2.63% | 130,779 |
| Jun 18, 2026 | 6,650.00 | 6,710.00 | 6,380.00 | 6,470.00 | 6,470.00 | -2.71% | 98,354 |
| Jun 17, 2026 | 6,790.00 | 6,800.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.89% | 65,756 |
| Jun 16, 2026 | 6,640.00 | 6,880.00 | 6,600.00 | 6,710.00 | 6,710.00 | 1.05% | 155,867 |
| Jun 15, 2026 | 6,660.00 | 6,810.00 | 6,550.00 | 6,640.00 | 6,640.00 | - | 129,514 |
| Jun 12, 2026 | 6,370.00 | 6,920.00 | 6,370.00 | 6,640.00 | 6,640.00 | 5.56% | 164,390 |
| Jun 11, 2026 | 6,170.00 | 6,340.00 | 6,150.00 | 6,290.00 | 6,290.00 | -1.26% | 121,287 |
| Jun 10, 2026 | 6,370.00 | 6,470.00 | 6,210.00 | 6,370.00 | 6,370.00 | -1.24% | 115,558 |
| Jun 9, 2026 | 6,520.00 | 6,650.00 | 6,400.00 | 6,450.00 | 6,450.00 | 0.62% | 325,948 |
| Jun 8, 2026 | 6,530.00 | 6,840.00 | 6,310.00 | 6,410.00 | 6,410.00 | -10.72% | 277,173 |
| Jun 5, 2026 | 6,800.00 | 7,400.00 | 6,700.00 | 7,180.00 | 7,180.00 | 6.53% | 789,187 |
| Jun 4, 2026 | 6,640.00 | 6,990.00 | 6,560.00 | 6,740.00 | 6,740.00 | 2.12% | 81,666 |
| Jun 2, 2026 | 6,670.00 | 6,670.00 | 6,360.00 | 6,600.00 | 6,600.00 | -1.05% | 143,244 |
| Jun 1, 2026 | 6,930.00 | 6,930.00 | 6,610.00 | 6,670.00 | 6,670.00 | -2.77% | 247,533 |
| May 29, 2026 | 6,970.00 | 6,990.00 | 6,700.00 | 6,860.00 | 6,860.00 | -1.44% | 95,888 |
| May 28, 2026 | 7,110.00 | 7,110.00 | 6,710.00 | 6,960.00 | 6,960.00 | -1.97% | 157,345 |
| May 27, 2026 | 7,130.00 | 7,240.00 | 7,010.00 | 7,100.00 | 7,100.00 | -0.28% | 155,743 |
| May 26, 2026 | 7,500.00 | 7,550.00 | 7,100.00 | 7,120.00 | 7,120.00 | -2.73% | 156,769 |
| May 22, 2026 | 7,180.00 | 7,370.00 | 7,130.00 | 7,320.00 | 7,320.00 | 2.66% | 97,899 |
| May 21, 2026 | 6,850.00 | 7,170.00 | 6,850.00 | 7,130.00 | 7,130.00 | 6.10% | 161,742 |
| 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 |