LS Corp. (KRX:006260)
South Korea · Delayed Price · Currency is KRW 265,500
-22,500 (-7.81%)
At close: Jul 20, 2026
LS Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 277,500.00 | 281,500.00 | 262,000.00 | 264,500.00 | 264,500.00 | -8.16% | 112,559 |
| Jul 16, 2026 | 293,000.00 | 295,000.00 | 278,000.00 | 288,000.00 | 288,000.00 | -5.57% | 149,761 |
| 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 |
| Jul 8, 2026 | 330,000.00 | 336,500.00 | 303,000.00 | 308,500.00 | 308,500.00 | -9.53% | 173,053 |
| Jul 7, 2026 | 352,000.00 | 354,000.00 | 330,000.00 | 341,000.00 | 341,000.00 | -3.40% | 145,837 |
| Jul 6, 2026 | 376,000.00 | 376,500.00 | 340,500.00 | 353,000.00 | 353,000.00 | -5.61% | 145,508 |
| Jul 3, 2026 | 391,000.00 | 394,500.00 | 340,000.00 | 374,000.00 | 374,000.00 | -1.84% | 197,354 |
| Jul 2, 2026 | 385,000.00 | 412,500.00 | 373,000.00 | 381,000.00 | 381,000.00 | -4.51% | 223,228 |
| Jul 1, 2026 | 381,500.00 | 410,500.00 | 379,000.00 | 399,000.00 | 399,000.00 | 9.17% | 260,834 |
| Jun 30, 2026 | 374,000.00 | 376,000.00 | 352,000.00 | 365,500.00 | 365,500.00 | 1.95% | 226,210 |
| Jun 29, 2026 | 340,000.00 | 361,000.00 | 333,500.00 | 358,500.00 | 358,500.00 | 7.34% | 244,708 |
| Jun 26, 2026 | 360,000.00 | 360,000.00 | 319,000.00 | 334,000.00 | 334,000.00 | -7.09% | 200,220 |
| Jun 25, 2026 | 367,500.00 | 384,000.00 | 355,500.00 | 359,500.00 | 359,500.00 | 1.70% | 193,452 |
| Jun 24, 2026 | 355,500.00 | 367,000.00 | 343,000.00 | 353,500.00 | 353,500.00 | -2.21% | 316,179 |
| Jun 23, 2026 | 399,500.00 | 421,000.00 | 355,000.00 | 361,500.00 | 361,500.00 | -8.25% | 217,994 |
| Jun 22, 2026 | 403,000.00 | 409,500.00 | 390,000.00 | 394,000.00 | 394,000.00 | -3.90% | 101,782 |
| Jun 19, 2026 | 421,000.00 | 452,000.00 | 395,000.00 | 410,000.00 | 410,000.00 | -1.80% | 250,904 |
| Jun 18, 2026 | 433,500.00 | 436,500.00 | 411,000.00 | 417,500.00 | 417,500.00 | -3.58% | 175,864 |
| Jun 17, 2026 | 426,500.00 | 444,000.00 | 410,500.00 | 433,000.00 | 433,000.00 | 2.12% | 180,798 |
| Jun 16, 2026 | 436,500.00 | 438,000.00 | 413,000.00 | 424,000.00 | 424,000.00 | 1.07% | 170,519 |
| Jun 15, 2026 | 409,500.00 | 439,000.00 | 403,500.00 | 419,500.00 | 419,500.00 | 8.54% | 295,009 |
| Jun 12, 2026 | 405,500.00 | 414,000.00 | 382,500.00 | 386,500.00 | 386,500.00 | 3.48% | 170,688 |
| Jun 11, 2026 | 375,000.00 | 381,500.00 | 353,500.00 | 373,500.00 | 373,500.00 | -4.23% | 213,581 |
| Jun 10, 2026 | 380,000.00 | 407,500.00 | 372,000.00 | 390,000.00 | 390,000.00 | 0.65% | 164,141 |
| Jun 9, 2026 | 386,500.00 | 395,500.00 | 360,500.00 | 387,500.00 | 387,500.00 | 4.45% | 194,662 |
| Jun 8, 2026 | 359,000.00 | 384,000.00 | 359,000.00 | 371,000.00 | 371,000.00 | -9.62% | 147,196 |
| Jun 5, 2026 | 421,000.00 | 428,000.00 | 393,000.00 | 410,500.00 | 410,500.00 | -5.74% | 172,353 |
| Jun 4, 2026 | 424,000.00 | 456,000.00 | 420,500.00 | 435,500.00 | 435,500.00 | 2.35% | 231,240 |
| Jun 2, 2026 | 465,000.00 | 465,500.00 | 420,500.00 | 425,500.00 | 425,500.00 | -8.69% | 290,045 |
| Jun 1, 2026 | 453,000.00 | 487,500.00 | 442,000.00 | 466,000.00 | 466,000.00 | 4.48% | 363,149 |
| May 29, 2026 | 487,500.00 | 487,500.00 | 428,000.00 | 446,000.00 | 446,000.00 | -6.20% | 459,222 |
| May 28, 2026 | 494,500.00 | 499,500.00 | 455,500.00 | 475,500.00 | 475,500.00 | -6.40% | 379,233 |
| May 27, 2026 | 560,000.00 | 560,000.00 | 506,000.00 | 508,000.00 | 508,000.00 | -8.14% | 244,528 |
| May 26, 2026 | 571,000.00 | 604,000.00 | 548,000.00 | 553,000.00 | 553,000.00 | 1.65% | 290,900 |
| May 22, 2026 | 549,000.00 | 587,000.00 | 536,000.00 | 544,000.00 | 544,000.00 | 4.41% | 316,376 |
| May 21, 2026 | 517,000.00 | 530,000.00 | 499,000.00 | 521,000.00 | 521,000.00 | 4.20% | 239,038 |
| May 20, 2026 | 528,000.00 | 541,000.00 | 482,000.00 | 500,000.00 | 500,000.00 | -7.58% | 326,340 |
| May 19, 2026 | 529,000.00 | 545,000.00 | 503,000.00 | 541,000.00 | 541,000.00 | 2.46% | 372,160 |
| May 18, 2026 | 473,500.00 | 553,000.00 | 443,500.00 | 528,000.00 | 528,000.00 | 11.75% | 523,497 |
| May 15, 2026 | 501,000.00 | 502,000.00 | 460,000.00 | 472,500.00 | 472,500.00 | -6.44% | 318,123 |
| May 14, 2026 | 531,000.00 | 553,000.00 | 491,000.00 | 505,000.00 | 505,000.00 | -2.32% | 268,825 |
| May 13, 2026 | 491,500.00 | 531,000.00 | 482,000.00 | 517,000.00 | 517,000.00 | 1.37% | 195,873 |
| May 12, 2026 | 532,000.00 | 537,000.00 | 480,000.00 | 510,000.00 | 510,000.00 | -5.73% | 338,416 |
| May 11, 2026 | 546,000.00 | 553,000.00 | 523,000.00 | 541,000.00 | 541,000.00 | -0.37% | 247,274 |
| May 8, 2026 | 493,000.00 | 549,000.00 | 491,000.00 | 543,000.00 | 543,000.00 | 7.10% | 266,712 |
| May 7, 2026 | 518,000.00 | 523,000.00 | 495,500.00 | 507,000.00 | 507,000.00 | -4.52% | 312,879 |