LS Corp. (KRX:006260)
South Korea · Delayed Price · Currency is KRW 185,700
+3,500 (1.92%)
At close: Dec 19, 2025
LS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 197,500.00 | 199,300.00 | 191,700.00 | 192,000.00 | 192,000.00 | -4.48% | 149,229 |
| Nov 17, 2025 | 198,000.00 | 204,500.00 | 195,500.00 | 201,000.00 | 201,000.00 | 4.09% | 201,401 |
| Nov 14, 2025 | 198,700.00 | 199,000.00 | 192,900.00 | 193,100.00 | 193,100.00 | -6.49% | 302,689 |
| Nov 13, 2025 | 209,000.00 | 211,000.00 | 204,500.00 | 206,500.00 | 206,500.00 | -3.28% | 262,329 |
| Nov 12, 2025 | 217,000.00 | 217,000.00 | 207,000.00 | 213,500.00 | 213,500.00 | -0.93% | 203,953 |
| Nov 11, 2025 | 219,000.00 | 224,000.00 | 212,000.00 | 215,500.00 | 215,500.00 | 0.47% | 219,091 |
| Nov 10, 2025 | 205,000.00 | 216,500.00 | 204,500.00 | 214,500.00 | 214,500.00 | 6.19% | 210,249 |
| Nov 7, 2025 | 210,500.00 | 213,000.00 | 199,100.00 | 202,000.00 | 202,000.00 | -7.13% | 272,092 |
| Nov 6, 2025 | 213,000.00 | 221,500.00 | 206,500.00 | 217,500.00 | 217,500.00 | 5.58% | 309,843 |
| Nov 5, 2025 | 216,000.00 | 216,000.00 | 200,000.00 | 206,000.00 | 206,000.00 | -7.42% | 364,604 |
| Nov 4, 2025 | 227,000.00 | 235,000.00 | 215,500.00 | 222,500.00 | 222,500.00 | 2.30% | 448,778 |
| 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% | 245,809 |
| 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% | 235,787 |
| 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 |