LS Corp. (KRX:006260)
South Korea · Delayed Price · Currency is KRW 287,000
+25,500 (9.75%)
At close: Apr 8, 2026
LS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 277,500.00 | 290,500.00 | 276,000.00 | 287,000.00 | 287,000.00 | 9.75% | 176,021 |
| Apr 7, 2026 | 271,500.00 | 271,500.00 | 257,000.00 | 261,500.00 | 261,500.00 | -2.43% | 177,092 |
| Apr 6, 2026 | 269,000.00 | 280,500.00 | 264,500.00 | 268,000.00 | 268,000.00 | - | 155,605 |
| Apr 3, 2026 | 272,000.00 | 275,500.00 | 264,500.00 | 268,000.00 | 268,000.00 | 1.32% | 94,650 |
| Apr 2, 2026 | 285,000.00 | 285,000.00 | 261,000.00 | 264,500.00 | 264,500.00 | -5.03% | 157,472 |
| Apr 1, 2026 | 274,000.00 | 284,500.00 | 269,000.00 | 278,500.00 | 278,500.00 | 8.79% | 199,737 |
| Mar 31, 2026 | 255,500.00 | 271,000.00 | 252,500.00 | 256,000.00 | 256,000.00 | -1.92% | 212,885 |
| Mar 30, 2026 | 246,500.00 | 264,500.00 | 246,000.00 | 261,000.00 | 261,000.00 | -2.61% | 94,543 |
| Mar 27, 2026 | 264,000.00 | 270,500.00 | 256,500.00 | 268,000.00 | 265,500.00 | -3.25% | 142,220 |
| Mar 26, 2026 | 287,000.00 | 290,000.00 | 275,000.00 | 277,000.00 | 274,416.04 | -2.29% | 147,334 |
| Mar 25, 2026 | 289,000.00 | 294,000.00 | 279,500.00 | 283,500.00 | 280,855.41 | 2.53% | 115,618 |
| Mar 24, 2026 | 287,500.00 | 292,500.00 | 265,000.00 | 276,500.00 | 273,920.71 | 1.10% | 246,407 |
| Mar 23, 2026 | 289,500.00 | 295,000.00 | 267,500.00 | 273,500.00 | 270,948.69 | -9.88% | 302,571 |
| Mar 20, 2026 | 302,500.00 | 312,000.00 | 299,000.00 | 303,500.00 | 300,668.84 | 4.48% | 169,133 |
| Mar 19, 2026 | 276,000.00 | 298,500.00 | 273,000.00 | 290,500.00 | 287,790.11 | 3.01% | 197,216 |
| Mar 18, 2026 | 267,000.00 | 285,000.00 | 265,000.00 | 282,000.00 | 279,369.40 | 7.22% | 140,673 |
| Mar 17, 2026 | 272,000.00 | 275,500.00 | 262,000.00 | 263,000.00 | 260,546.64 | -1.13% | 121,356 |
| Mar 16, 2026 | 271,000.00 | 290,000.00 | 261,500.00 | 266,000.00 | 263,518.66 | 6.40% | 365,808 |
| Mar 13, 2026 | 245,000.00 | 257,000.00 | 240,000.00 | 250,000.00 | 247,667.91 | -1.19% | 94,694 |
| Mar 12, 2026 | 255,000.00 | 262,500.00 | 249,000.00 | 253,000.00 | 250,639.93 | 0.20% | 143,067 |
| Mar 11, 2026 | 258,000.00 | 268,000.00 | 249,000.00 | 252,500.00 | 250,144.59 | 3.91% | 184,810 |
| Mar 10, 2026 | 244,000.00 | 246,500.00 | 234,500.00 | 243,000.00 | 240,733.21 | 5.42% | 155,630 |
| Mar 9, 2026 | 229,000.00 | 232,500.00 | 221,000.00 | 230,500.00 | 228,349.81 | -7.43% | 162,510 |
| Mar 6, 2026 | 243,000.00 | 254,500.00 | 239,000.00 | 249,000.00 | 246,677.24 | -0.20% | 151,044 |
| Mar 5, 2026 | 252,500.00 | 257,000.00 | 243,000.00 | 249,500.00 | 247,172.57 | 7.08% | 234,629 |
| Mar 4, 2026 | 254,000.00 | 258,500.00 | 221,000.00 | 233,000.00 | 230,826.49 | -12.24% | 303,429 |
| Mar 3, 2026 | 279,500.00 | 290,500.00 | 262,500.00 | 265,500.00 | 263,023.32 | -6.68% | 240,380 |
| Feb 27, 2026 | 284,000.00 | 297,000.00 | 283,000.00 | 284,500.00 | 281,846.08 | -1.90% | 232,853 |
| Feb 26, 2026 | 292,500.00 | 299,000.00 | 286,500.00 | 290,000.00 | 287,294.78 | -0.51% | 214,198 |
| Feb 25, 2026 | 292,000.00 | 298,500.00 | 281,500.00 | 291,500.00 | 288,780.78 | 3.19% | 237,838 |
| Feb 24, 2026 | 268,500.00 | 283,000.00 | 268,000.00 | 282,500.00 | 279,864.74 | 4.24% | 230,017 |
| Feb 23, 2026 | 270,000.00 | 274,000.00 | 256,500.00 | 271,000.00 | 268,472.01 | 6.07% | 273,508 |
| Feb 20, 2026 | 251,500.00 | 259,000.00 | 249,500.00 | 255,500.00 | 253,116.60 | 1.79% | 171,205 |
| Feb 19, 2026 | 253,500.00 | 253,500.00 | 243,000.00 | 251,000.00 | 248,658.58 | 1.21% | 181,838 |
| Feb 13, 2026 | 247,500.00 | 257,500.00 | 246,000.00 | 248,000.00 | 245,686.57 | -1.00% | 242,095 |
| Feb 12, 2026 | 240,000.00 | 253,500.00 | 236,000.00 | 250,500.00 | 248,163.25 | 7.51% | 378,998 |
| Feb 11, 2026 | 226,000.00 | 237,500.00 | 222,000.00 | 233,000.00 | 230,826.49 | 6.64% | 208,696 |
| Feb 10, 2026 | 226,500.00 | 227,000.00 | 217,000.00 | 218,500.00 | 216,461.75 | -3.32% | 102,937 |
| Feb 9, 2026 | 223,000.00 | 228,000.00 | 220,000.00 | 226,000.00 | 223,891.79 | 5.36% | 156,910 |
| Feb 6, 2026 | 213,000.00 | 216,000.00 | 202,000.00 | 214,500.00 | 212,499.07 | -4.45% | 192,502 |
| Feb 5, 2026 | 223,500.00 | 232,500.00 | 222,000.00 | 224,500.00 | 222,405.78 | -3.65% | 208,553 |
| Feb 4, 2026 | 212,500.00 | 233,500.00 | 211,000.00 | 233,000.00 | 230,826.49 | 8.12% | 302,466 |
| Feb 3, 2026 | 205,500.00 | 215,500.00 | 203,000.00 | 215,500.00 | 213,489.74 | 9.56% | 292,947 |
| Feb 2, 2026 | 218,500.00 | 219,500.00 | 196,100.00 | 196,700.00 | 194,865.11 | -14.10% | 582,864 |
| Jan 30, 2026 | 239,000.00 | 248,000.00 | 225,500.00 | 229,000.00 | 226,863.81 | -3.17% | 292,860 |
| Jan 29, 2026 | 220,500.00 | 238,000.00 | 214,000.00 | 236,500.00 | 234,293.84 | 7.99% | 348,578 |
| Jan 28, 2026 | 225,500.00 | 225,500.00 | 218,500.00 | 219,000.00 | 216,957.09 | -2.23% | 220,088 |
| Jan 27, 2026 | 230,000.00 | 234,000.00 | 218,500.00 | 224,000.00 | 221,910.45 | -4.07% | 302,962 |
| Jan 26, 2026 | 238,000.00 | 246,500.00 | 229,000.00 | 233,500.00 | 231,321.83 | 2.41% | 454,871 |
| Jan 23, 2026 | 226,000.00 | 234,000.00 | 221,500.00 | 228,000.00 | 225,873.13 | 5.07% | 226,909 |