LS Corp. (KRX:006260)
South Korea · Delayed Price · Currency is KRW 177,400
-1,500 (-0.84%)
Last updated: Sep 8, 2025, 9:00 AM KST
LS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 178,500.00 | 178,800.00 | 174,900.00 | 177,400.00 | 177,400.00 | -0.84% | 91,543 |
| Sep 5, 2025 | 175,300.00 | 181,100.00 | 175,100.00 | 178,900.00 | 178,900.00 | 2.11% | 178,188 |
| Sep 4, 2025 | 174,600.00 | 176,950.00 | 173,300.00 | 175,200.00 | 175,200.00 | -0.17% | 88,702 |
| Sep 3, 2025 | 171,200.00 | 178,300.00 | 171,200.00 | 175,500.00 | 175,500.00 | 1.86% | 105,389 |
| Sep 2, 2025 | 177,000.00 | 178,500.00 | 171,600.00 | 172,300.00 | 172,300.00 | -2.10% | 121,277 |
| Sep 1, 2025 | 175,300.00 | 179,300.00 | 173,100.00 | 176,000.00 | 176,000.00 | -0.90% | 135,865 |
| Aug 29, 2025 | 175,900.00 | 179,400.00 | 174,500.00 | 177,600.00 | 177,600.00 | 2.54% | 254,793 |
| Aug 28, 2025 | 168,300.00 | 175,600.00 | 166,600.00 | 173,200.00 | 173,200.00 | 3.34% | 257,262 |
| Aug 27, 2025 | 167,500.00 | 169,200.00 | 165,400.00 | 167,600.00 | 167,600.00 | 1.45% | 135,517 |
| Aug 26, 2025 | 165,900.00 | 166,200.00 | 163,200.00 | 165,200.00 | 165,200.00 | -0.60% | 85,976 |
| Aug 25, 2025 | 164,000.00 | 168,800.00 | 162,200.00 | 166,200.00 | 166,200.00 | 3.62% | 167,490 |
| Aug 22, 2025 | 153,100.00 | 165,900.00 | 152,900.00 | 160,400.00 | 160,400.00 | 6.37% | 345,521 |
| Aug 21, 2025 | 152,700.00 | 153,500.00 | 150,000.00 | 150,800.00 | 150,800.00 | -0.79% | 109,190 |
| Aug 20, 2025 | 152,100.00 | 154,300.00 | 148,600.00 | 152,000.00 | 152,000.00 | -2.75% | 187,763 |
| Aug 19, 2025 | 157,900.00 | 161,800.00 | 156,100.00 | 156,300.00 | 156,300.00 | -0.26% | 127,245 |
| Aug 18, 2025 | 162,000.00 | 162,000.00 | 155,900.00 | 156,700.00 | 156,700.00 | -5.32% | 167,268 |
| Aug 14, 2025 | 171,000.00 | 171,200.00 | 165,500.00 | 165,500.00 | 165,500.00 | -2.65% | 135,142 |
| Aug 13, 2025 | 172,500.00 | 172,500.00 | 167,200.00 | 170,000.00 | 170,000.00 | -0.06% | 122,685 |
| Aug 12, 2025 | 172,000.00 | 174,400.00 | 165,700.00 | 170,100.00 | 170,100.00 | -0.64% | 218,395 |
| Aug 11, 2025 | 171,300.00 | 175,700.00 | 170,000.00 | 171,200.00 | 171,200.00 | 1.90% | 149,646 |
| Aug 8, 2025 | 169,100.00 | 170,000.00 | 166,900.00 | 168,000.00 | 168,000.00 | -1.35% | 74,059 |
| Aug 7, 2025 | 169,400.00 | 171,000.00 | 167,500.00 | 170,300.00 | 170,300.00 | 0.06% | 96,718 |
| Aug 6, 2025 | 166,900.00 | 170,800.00 | 165,200.00 | 170,200.00 | 170,200.00 | 0.53% | 100,458 |
| Aug 5, 2025 | 165,200.00 | 170,700.00 | 164,200.00 | 169,300.00 | 169,300.00 | 3.29% | 126,426 |
| Aug 4, 2025 | 160,500.00 | 165,200.00 | 160,000.00 | 163,900.00 | 163,900.00 | 1.17% | 117,755 |
| Aug 1, 2025 | 170,200.00 | 170,800.00 | 161,000.00 | 162,000.00 | 162,000.00 | -6.52% | 254,974 |
| Jul 31, 2025 | 170,400.00 | 178,400.00 | 169,500.00 | 173,300.00 | 173,300.00 | 2.42% | 219,481 |
| Jul 30, 2025 | 173,500.00 | 173,700.00 | 168,700.00 | 169,200.00 | 169,200.00 | -3.04% | 156,887 |
| Jul 29, 2025 | 170,000.00 | 175,900.00 | 168,900.00 | 174,500.00 | 174,500.00 | 1.81% | 138,415 |
| Jul 28, 2025 | 175,200.00 | 175,700.00 | 168,500.00 | 171,400.00 | 171,400.00 | -2.83% | 200,979 |
| Jul 25, 2025 | 174,000.00 | 176,400.00 | 173,100.00 | 176,400.00 | 176,400.00 | 0.57% | 91,396 |
| Jul 24, 2025 | 176,800.00 | 179,300.00 | 174,900.00 | 175,400.00 | 175,400.00 | -0.68% | 143,942 |
| Jul 23, 2025 | 178,200.00 | 178,600.00 | 171,500.00 | 176,600.00 | 176,600.00 | -0.06% | 167,564 |
| Jul 22, 2025 | 179,300.00 | 180,100.00 | 174,300.00 | 176,700.00 | 176,700.00 | -1.01% | 127,973 |
| Jul 21, 2025 | 180,500.00 | 181,400.00 | 175,600.00 | 178,500.00 | 178,500.00 | -2.57% | 242,941 |
| Jul 18, 2025 | 182,500.00 | 185,400.00 | 179,200.00 | 183,200.00 | 183,200.00 | 0.16% | 127,654 |
| Jul 17, 2025 | 187,500.00 | 187,500.00 | 180,200.00 | 182,900.00 | 182,900.00 | -1.67% | 164,827 |
| Jul 16, 2025 | 186,000.00 | 189,400.00 | 183,100.00 | 186,000.00 | 186,000.00 | -0.69% | 157,254 |
| Jul 15, 2025 | 186,700.00 | 189,000.00 | 183,300.00 | 187,300.00 | 187,300.00 | 1.02% | 141,802 |
| Jul 14, 2025 | 182,000.00 | 189,600.00 | 181,700.00 | 185,400.00 | 185,400.00 | 1.64% | 119,696 |
| Jul 11, 2025 | 190,100.00 | 190,800.00 | 181,200.00 | 182,400.00 | 182,400.00 | -3.24% | 189,562 |
| Jul 10, 2025 | 189,300.00 | 192,700.00 | 187,800.00 | 188,500.00 | 188,500.00 | -1.36% | 185,346 |
| Jul 9, 2025 | 193,100.00 | 195,600.00 | 188,000.00 | 191,100.00 | 191,100.00 | 3.75% | 338,119 |
| Jul 8, 2025 | 175,500.00 | 186,200.00 | 174,000.00 | 184,200.00 | 184,200.00 | 4.66% | 253,709 |
| Jul 7, 2025 | 170,000.00 | 177,100.00 | 170,000.00 | 176,000.00 | 176,000.00 | 1.56% | 189,168 |
| Jul 4, 2025 | 185,200.00 | 186,600.00 | 172,700.00 | 173,300.00 | 173,300.00 | -6.37% | 350,217 |
| Jul 3, 2025 | 189,500.00 | 190,300.00 | 182,900.00 | 185,100.00 | 185,100.00 | -0.75% | 329,508 |
| Jul 2, 2025 | 205,000.00 | 205,500.00 | 184,100.00 | 186,500.00 | 186,500.00 | -11.61% | 784,327 |
| Jul 1, 2025 | 206,500.00 | 220,000.00 | 200,000.00 | 211,000.00 | 211,000.00 | 7.11% | 643,209 |
| Jun 30, 2025 | 190,000.00 | 201,500.00 | 189,300.00 | 197,000.00 | 197,000.00 | 5.74% | 387,510 |