LS Corp. (KRX:006260)
South Korea · Delayed Price · Currency is KRW 325,500
+21,500 (7.07%)
Sep 18, 2026, 3:30 PM KST
LS Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 312,500.00 | 328,500.00 | 308,000.00 | 327,000.00 | 327,000.00 | 7.57% | 161,921 |
| Sep 17, 2026 | 307,500.00 | 310,000.00 | 299,500.00 | 304,000.00 | 304,000.00 | 0.16% | 79,767 |
| Sep 16, 2026 | 309,000.00 | 310,500.00 | 299,500.00 | 303,500.00 | 303,500.00 | - | 79,461 |
| Sep 15, 2026 | 308,500.00 | 311,000.00 | 300,000.00 | 303,500.00 | 303,500.00 | -2.72% | 62,075 |
| Sep 14, 2026 | 308,000.00 | 317,000.00 | 305,500.00 | 312,000.00 | 312,000.00 | -2.35% | 62,867 |
| Sep 11, 2026 | 308,500.00 | 321,500.00 | 303,500.00 | 319,500.00 | 319,500.00 | -0.62% | 91,830 |
| Sep 10, 2026 | 323,000.00 | 326,000.00 | 310,500.00 | 321,500.00 | 321,500.00 | -2.58% | 134,585 |
| Sep 9, 2026 | 307,500.00 | 338,500.00 | 305,500.00 | 330,000.00 | 330,000.00 | 9.09% | 202,945 |
| Sep 8, 2026 | 321,000.00 | 324,500.00 | 300,500.00 | 302,500.00 | 302,500.00 | -4.42% | 117,715 |
| Sep 7, 2026 | 307,000.00 | 319,500.00 | 305,500.00 | 316,500.00 | 316,500.00 | 5.68% | 89,020 |
| Sep 4, 2026 | 300,000.00 | 309,500.00 | 296,000.00 | 299,500.00 | 299,500.00 | 2.57% | 110,255 |
| Sep 3, 2026 | 301,500.00 | 303,000.00 | 283,500.00 | 292,000.00 | 292,000.00 | -1.52% | 75,632 |
| Sep 2, 2026 | 300,500.00 | 307,000.00 | 294,000.00 | 296,500.00 | 296,500.00 | -4.35% | 89,114 |
| Sep 1, 2026 | 308,000.00 | 312,500.00 | 300,500.00 | 310,000.00 | 310,000.00 | -0.48% | 68,724 |
| Aug 31, 2026 | 302,500.00 | 312,000.00 | 294,000.00 | 311,500.00 | 311,500.00 | -0.48% | 87,934 |
| Aug 28, 2026 | 307,500.00 | 326,000.00 | 305,000.00 | 313,000.00 | 313,000.00 | - | 111,037 |
| Aug 27, 2026 | 304,500.00 | 315,000.00 | 298,000.00 | 313,000.00 | 313,000.00 | 6.64% | 189,929 |
| Aug 26, 2026 | 293,500.00 | 297,500.00 | 287,500.00 | 293,500.00 | 293,500.00 | -0.34% | 105,298 |
| Aug 25, 2026 | 282,000.00 | 294,500.00 | 271,000.00 | 294,500.00 | 294,500.00 | 2.08% | 114,278 |
| Aug 24, 2026 | 289,500.00 | 292,000.00 | 272,000.00 | 288,500.00 | 288,500.00 | -1.70% | 268,700 |
| Aug 21, 2026 | 304,500.00 | 307,000.00 | 287,500.00 | 293,500.00 | 293,500.00 | -6.38% | 270,696 |
| Aug 20, 2026 | 336,000.00 | 336,500.00 | 310,000.00 | 313,500.00 | 313,500.00 | -5.86% | 226,931 |
| Aug 19, 2026 | 328,000.00 | 345,000.00 | 313,000.00 | 333,000.00 | 333,000.00 | -3.06% | 161,876 |
| Aug 18, 2026 | 340,000.00 | 359,000.00 | 326,500.00 | 343,500.00 | 343,500.00 | 6.18% | 269,306 |
| Aug 14, 2026 | 327,000.00 | 333,500.00 | 306,500.00 | 323,500.00 | 323,500.00 | -0.77% | 258,716 |
| Aug 13, 2026 | 346,000.00 | 359,000.00 | 322,500.00 | 326,000.00 | 326,000.00 | -3.26% | 208,349 |
| Aug 12, 2026 | 331,000.00 | 344,500.00 | 324,000.00 | 337,000.00 | 337,000.00 | 4.50% | 148,023 |
| Aug 11, 2026 | 330,000.00 | 334,500.00 | 316,500.00 | 322,500.00 | 322,500.00 | -2.27% | 130,876 |
| Aug 10, 2026 | 325,500.00 | 342,000.00 | 323,500.00 | 330,000.00 | 330,000.00 | 4.10% | 138,588 |
| Aug 7, 2026 | 332,000.00 | 341,000.00 | 304,500.00 | 317,000.00 | 317,000.00 | -3.50% | 193,052 |
| Aug 6, 2026 | 328,000.00 | 354,500.00 | 326,500.00 | 328,500.00 | 328,500.00 | -0.15% | 219,985 |
| Aug 5, 2026 | 317,500.00 | 335,000.00 | 311,500.00 | 329,000.00 | 329,000.00 | 9.48% | 176,261 |
| Aug 4, 2026 | 280,000.00 | 301,500.00 | 277,500.00 | 300,500.00 | 300,500.00 | 10.07% | 168,198 |
| Aug 3, 2026 | 262,000.00 | 278,000.00 | 260,000.00 | 273,000.00 | 273,000.00 | 2.25% | 119,332 |
| Jul 31, 2026 | 253,500.00 | 270,500.00 | 244,500.00 | 267,000.00 | 267,000.00 | 19.46% | 193,549 |
| Jul 30, 2026 | 238,500.00 | 253,500.00 | 221,000.00 | 223,500.00 | 223,500.00 | -8.21% | 181,081 |
| Jul 29, 2026 | 271,000.00 | 274,500.00 | 224,500.00 | 243,500.00 | 243,500.00 | -9.14% | 209,133 |
| Jul 28, 2026 | 292,000.00 | 295,000.00 | 263,500.00 | 268,000.00 | 268,000.00 | -12.13% | 147,308 |
| Jul 27, 2026 | 314,500.00 | 317,500.00 | 288,000.00 | 305,000.00 | 305,000.00 | -0.65% | 107,606 |
| Jul 24, 2026 | 322,000.00 | 327,500.00 | 304,000.00 | 307,000.00 | 307,000.00 | -4.51% | 139,033 |
| Jul 23, 2026 | 288,500.00 | 324,000.00 | 288,500.00 | 321,500.00 | 321,500.00 | 13.01% | 170,807 |
| Jul 22, 2026 | 284,000.00 | 301,500.00 | 280,000.00 | 284,500.00 | 284,500.00 | 3.45% | 135,989 |
| Jul 21, 2026 | 262,000.00 | 277,000.00 | 259,000.00 | 275,000.00 | 275,000.00 | 3.58% | 135,964 |
| Jul 20, 2026 | 277,500.00 | 281,500.00 | 262,000.00 | 265,500.00 | 265,500.00 | -7.81% | 130,399 |
| Jul 16, 2026 | 293,000.00 | 295,000.00 | 278,000.00 | 288,000.00 | 288,000.00 | -5.57% | 149,766 |
| Jul 15, 2026 | 303,500.00 | 308,500.00 | 293,500.00 | 305,000.00 | 305,000.00 | 4.27% | 145,637 |
| Jul 14, 2026 | 305,000.00 | 306,000.00 | 276,500.00 | 292,500.00 | 292,500.00 | -3.62% | 157,275 |
| Jul 13, 2026 | 335,000.00 | 337,750.00 | 298,000.00 | 303,500.00 | 303,500.00 | -7.75% | 144,927 |
| Jul 10, 2026 | 326,500.00 | 339,500.00 | 323,000.00 | 329,000.00 | 329,000.00 | 4.94% | 114,119 |
| Jul 9, 2026 | 308,000.00 | 327,500.00 | 304,500.00 | 313,500.00 | 313,500.00 | 1.62% | 200,187 |