LS Corp. (KRX:006260)
South Korea · Delayed Price · Currency is KRW 229,000
-7,500 (-3.17%)
Last updated: Jan 30, 2026, 9:00 AM KST
LS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 239,000.00 | 248,000.00 | 225,500.00 | 229,000.00 | 229,000.00 | -3.17% | 292,860 |
| Jan 29, 2026 | 220,500.00 | 238,000.00 | 214,000.00 | 236,500.00 | 236,500.00 | 7.99% | 347,927 |
| Jan 28, 2026 | 225,500.00 | 225,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | -2.23% | 220,088 |
| Jan 27, 2026 | 230,000.00 | 234,000.00 | 218,500.00 | 224,000.00 | 224,000.00 | -4.07% | 302,962 |
| Jan 26, 2026 | 238,000.00 | 246,500.00 | 229,000.00 | 233,500.00 | 233,500.00 | 2.41% | 454,871 |
| Jan 23, 2026 | 226,000.00 | 234,000.00 | 221,500.00 | 228,000.00 | 228,000.00 | 5.07% | 226,909 |
| Jan 22, 2026 | 223,500.00 | 226,500.00 | 216,500.00 | 217,000.00 | 217,000.00 | -2.25% | 147,564 |
| Jan 21, 2026 | 215,000.00 | 236,000.00 | 214,500.00 | 222,000.00 | 222,000.00 | - | 203,230 |
| Jan 20, 2026 | 217,500.00 | 226,500.00 | 212,000.00 | 222,000.00 | 222,000.00 | 2.30% | 190,380 |
| Jan 19, 2026 | 218,500.00 | 224,500.00 | 216,000.00 | 217,000.00 | 217,000.00 | -2.25% | 160,262 |
| Jan 16, 2026 | 226,000.00 | 227,000.00 | 219,500.00 | 222,000.00 | 222,000.00 | - | 175,855 |
| Jan 15, 2026 | 223,000.00 | 226,500.00 | 217,000.00 | 222,000.00 | 222,000.00 | 0.45% | 205,518 |
| Jan 14, 2026 | 207,000.00 | 224,000.00 | 206,000.00 | 221,000.00 | 221,000.00 | 5.74% | 342,648 |
| Jan 13, 2026 | 213,500.00 | 214,000.00 | 205,000.00 | 209,000.00 | 209,000.00 | - | 132,093 |
| Jan 12, 2026 | 206,000.00 | 214,000.00 | 205,000.00 | 209,000.00 | 209,000.00 | 2.96% | 176,174 |
| Jan 9, 2026 | 201,500.00 | 203,500.00 | 198,300.00 | 203,000.00 | 203,000.00 | 1.00% | 89,536 |
| Jan 8, 2026 | 205,500.00 | 206,500.00 | 199,500.00 | 201,000.00 | 201,000.00 | -3.13% | 198,800 |
| Jan 7, 2026 | 214,500.00 | 218,500.00 | 205,500.00 | 207,500.00 | 207,500.00 | -4.16% | 174,763 |
| Jan 6, 2026 | 216,000.00 | 217,500.00 | 206,500.00 | 216,500.00 | 216,500.00 | 2.36% | 235,021 |
| Jan 5, 2026 | 208,000.00 | 213,000.00 | 205,500.00 | 211,500.00 | 211,500.00 | 1.44% | 166,199 |
| Jan 2, 2026 | 199,900.00 | 209,000.00 | 196,300.00 | 208,500.00 | 208,500.00 | 4.30% | 161,962 |
| Dec 30, 2025 | 199,800.00 | 203,250.00 | 193,500.00 | 199,900.00 | 199,900.00 | -3.43% | 210,099 |
| Dec 29, 2025 | 195,000.00 | 210,500.00 | 193,200.00 | 207,000.00 | 207,000.00 | 9.41% | 374,228 |
| Dec 26, 2025 | 194,700.00 | 195,900.00 | 188,000.00 | 189,200.00 | 189,200.00 | -2.22% | 118,253 |
| Dec 24, 2025 | 187,800.00 | 198,500.00 | 185,600.00 | 193,500.00 | 193,500.00 | 4.03% | 209,539 |
| Dec 23, 2025 | 188,100.00 | 190,400.00 | 185,800.00 | 186,000.00 | 186,000.00 | -0.91% | 90,862 |
| Dec 22, 2025 | 188,700.00 | 189,700.00 | 184,500.00 | 187,700.00 | 187,700.00 | 1.08% | 85,094 |
| Dec 19, 2025 | 186,100.00 | 188,100.00 | 179,000.00 | 185,700.00 | 185,700.00 | 1.92% | 196,307 |
| Dec 18, 2025 | 182,700.00 | 184,900.00 | 180,600.00 | 182,200.00 | 182,200.00 | -2.83% | 122,404 |
| Dec 17, 2025 | 197,300.00 | 203,500.00 | 185,100.00 | 187,500.00 | 187,500.00 | -2.75% | 303,845 |
| Dec 16, 2025 | 188,200.00 | 199,800.00 | 188,000.00 | 192,800.00 | 192,800.00 | 3.10% | 351,560 |
| Dec 15, 2025 | 190,900.00 | 190,900.00 | 183,500.00 | 187,000.00 | 187,000.00 | -4.10% | 169,831 |
| Dec 12, 2025 | 185,200.00 | 196,300.00 | 185,200.00 | 195,000.00 | 195,000.00 | 6.32% | 422,944 |
| Dec 11, 2025 | 187,100.00 | 189,100.00 | 182,700.00 | 183,400.00 | 183,400.00 | -1.03% | 136,945 |
| Dec 10, 2025 | 188,900.00 | 188,900.00 | 185,200.00 | 185,300.00 | 185,300.00 | -1.91% | 89,034 |
| Dec 9, 2025 | 188,800.00 | 190,200.00 | 184,100.00 | 188,900.00 | 188,900.00 | 0.37% | 97,814 |
| Dec 8, 2025 | 189,300.00 | 190,800.00 | 186,300.00 | 188,200.00 | 188,200.00 | -0.16% | 92,115 |
| Dec 5, 2025 | 187,000.00 | 189,600.00 | 182,500.00 | 188,500.00 | 188,500.00 | 0.80% | 131,492 |
| Dec 4, 2025 | 180,300.00 | 188,300.00 | 178,500.00 | 187,000.00 | 187,000.00 | 3.77% | 218,247 |
| Dec 3, 2025 | 175,400.00 | 181,700.00 | 173,500.00 | 180,200.00 | 180,200.00 | 3.50% | 151,459 |
| Dec 2, 2025 | 175,200.00 | 176,200.00 | 172,100.00 | 174,100.00 | 174,100.00 | 0.12% | 147,516 |
| Dec 1, 2025 | 181,000.00 | 181,100.00 | 172,400.00 | 173,900.00 | 173,900.00 | -2.79% | 140,224 |
| Nov 28, 2025 | 183,700.00 | 183,700.00 | 177,500.00 | 178,900.00 | 178,900.00 | -1.76% | 107,735 |
| Nov 27, 2025 | 181,400.00 | 185,400.00 | 180,100.00 | 182,100.00 | 182,100.00 | 2.02% | 166,694 |
| Nov 26, 2025 | 180,300.00 | 180,700.00 | 175,100.00 | 178,500.00 | 178,500.00 | 0.62% | 163,876 |
| Nov 25, 2025 | 183,400.00 | 186,200.00 | 176,700.00 | 177,400.00 | 177,400.00 | -1.00% | 140,326 |
| Nov 24, 2025 | 184,000.00 | 184,300.00 | 178,900.00 | 179,200.00 | 179,200.00 | -1.65% | 132,916 |
| Nov 21, 2025 | 187,900.00 | 188,900.00 | 180,800.00 | 182,200.00 | 182,200.00 | -7.28% | 169,928 |
| Nov 20, 2025 | 196,000.00 | 200,500.00 | 195,000.00 | 196,500.00 | 196,500.00 | 2.88% | 171,572 |
| Nov 19, 2025 | 194,400.00 | 194,400.00 | 185,700.00 | 191,000.00 | 191,000.00 | -0.52% | 167,249 |