LS Corp. (KRX:006260)
South Korea · Delayed Price · Currency is KRW 330,000
+13,000 (4.10%)
At close: Aug 10, 2026
LS Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 332,000.00 | 341,000.00 | 304,500.00 | 317,000.00 | 317,000.00 | -3.50% | 193,049 |
| 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 |
| 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 |