LS Corp. (KRX:006260)
South Korea · Delayed Price · Currency is KRW 206,000
-16,500 (-7.42%)
At close: Nov 5, 2025
LS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 227,000.00 | 235,000.00 | 215,500.00 | 222,500.00 | 222,500.00 | 2.30% | 448,661 |
| Nov 3, 2025 | 215,000.00 | 226,000.00 | 213,750.00 | 217,500.00 | 217,500.00 | 4.07% | 583,460 |
| Oct 31, 2025 | 212,500.00 | 216,500.00 | 206,000.00 | 209,000.00 | 209,000.00 | -3.91% | 541,628 |
| Oct 30, 2025 | 220,500.00 | 224,500.00 | 214,000.00 | 217,500.00 | 217,500.00 | 0.93% | 300,079 |
| Oct 29, 2025 | 219,000.00 | 222,000.00 | 213,000.00 | 215,500.00 | 215,500.00 | -0.92% | 379,414 |
| Oct 28, 2025 | 215,000.00 | 218,500.00 | 212,500.00 | 217,500.00 | 217,500.00 | 1.16% | 206,344 |
| Oct 27, 2025 | 214,500.00 | 217,000.00 | 210,000.00 | 215,000.00 | 215,000.00 | 1.65% | 227,903 |
| Oct 24, 2025 | 206,000.00 | 213,000.00 | 204,500.00 | 211,500.00 | 211,500.00 | 2.67% | 176,300 |
| Oct 23, 2025 | 201,500.00 | 210,500.00 | 201,000.00 | 206,000.00 | 206,000.00 | 2.49% | 281,857 |
| Oct 22, 2025 | 197,200.00 | 203,000.00 | 194,600.00 | 201,000.00 | 201,000.00 | 1.06% | 200,178 |
| Oct 21, 2025 | 199,100.00 | 203,500.00 | 195,100.00 | 198,900.00 | 198,900.00 | 0.86% | 267,952 |
| Oct 20, 2025 | 190,700.00 | 199,800.00 | 189,700.00 | 197,200.00 | 197,200.00 | 5.01% | 372,647 |
| Oct 17, 2025 | 187,800.00 | 191,400.00 | 184,600.00 | 187,800.00 | 187,800.00 | 2.18% | 248,663 |
| Oct 16, 2025 | 184,500.00 | 185,400.00 | 181,600.00 | 183,800.00 | 183,800.00 | -0.59% | 109,358 |
| Oct 15, 2025 | 178,800.00 | 185,400.00 | 177,400.00 | 184,900.00 | 184,900.00 | 5.12% | 248,503 |
| Oct 14, 2025 | 171,300.00 | 181,500.00 | 171,300.00 | 175,900.00 | 175,900.00 | 2.75% | 261,675 |
| Oct 13, 2025 | 168,000.00 | 171,800.00 | 166,700.00 | 171,200.00 | 171,200.00 | -0.41% | 98,782 |
| Oct 10, 2025 | 173,000.00 | 174,700.00 | 169,200.00 | 171,900.00 | 171,900.00 | 0.53% | 167,952 |
| Oct 2, 2025 | 168,000.00 | 172,700.00 | 167,300.00 | 171,000.00 | 171,000.00 | 2.40% | 176,360 |
| Oct 1, 2025 | 168,500.00 | 168,500.00 | 165,500.00 | 167,000.00 | 167,000.00 | - | 90,782 |
| Sep 30, 2025 | 162,200.00 | 169,400.00 | 161,300.00 | 167,000.00 | 167,000.00 | 2.90% | 168,668 |
| Sep 29, 2025 | 164,500.00 | 165,600.00 | 161,200.00 | 162,300.00 | 162,300.00 | -0.06% | 86,018 |
| Sep 26, 2025 | 167,100.00 | 169,500.00 | 161,200.00 | 162,400.00 | 162,400.00 | -1.87% | 155,122 |
| Sep 25, 2025 | 169,400.00 | 169,500.00 | 163,900.00 | 165,500.00 | 165,500.00 | -1.37% | 184,813 |
| Sep 24, 2025 | 183,400.00 | 183,400.00 | 166,200.00 | 167,800.00 | 167,800.00 | -7.75% | 410,810 |
| Sep 23, 2025 | 186,100.00 | 190,500.00 | 181,600.00 | 181,900.00 | 181,900.00 | -2.20% | 158,996 |
| Sep 22, 2025 | 186,000.00 | 189,000.00 | 184,700.00 | 186,000.00 | 186,000.00 | 0.98% | 103,985 |
| Sep 19, 2025 | 185,800.00 | 185,900.00 | 183,900.00 | 184,200.00 | 184,200.00 | -1.23% | 90,796 |
| Sep 18, 2025 | 188,800.00 | 189,600.00 | 184,000.00 | 186,500.00 | 186,500.00 | -0.53% | 140,112 |
| Sep 17, 2025 | 191,100.00 | 192,000.00 | 187,200.00 | 187,500.00 | 187,500.00 | -1.26% | 106,179 |
| Sep 16, 2025 | 191,500.00 | 191,600.00 | 188,600.00 | 189,900.00 | 189,900.00 | 1.12% | 140,719 |
| Sep 15, 2025 | 182,000.00 | 193,500.00 | 181,100.00 | 187,800.00 | 187,800.00 | 2.85% | 253,422 |
| Sep 12, 2025 | 184,600.00 | 184,600.00 | 181,500.00 | 182,600.00 | 182,600.00 | -0.60% | 104,672 |
| Sep 11, 2025 | 184,400.00 | 184,600.00 | 180,400.00 | 183,700.00 | 183,700.00 | 0.16% | 148,968 |
| Sep 10, 2025 | 180,100.00 | 185,600.00 | 180,100.00 | 183,400.00 | 183,400.00 | 2.23% | 228,863 |
| Sep 9, 2025 | 178,100.00 | 180,400.00 | 176,400.00 | 179,400.00 | 179,400.00 | 1.13% | 113,199 |
| 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 |