LS Corp. (KRX:006260)
South Korea · Delayed Price · Currency is KRW 541,000
+13,000 (2.46%)
At close: May 19, 2026
LS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 529,000.00 | 543,000.00 | 503,000.00 | 526,000.00 | - | -0.38% | 263,880 |
| 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 |
| May 6, 2026 | 552,000.00 | 587,000.00 | 530,000.00 | 531,000.00 | 531,000.00 | 4.32% | 355,612 |
| May 4, 2026 | 502,000.00 | 515,000.00 | 485,500.00 | 509,000.00 | 509,000.00 | 12.36% | 369,776 |
| Apr 30, 2026 | 422,000.00 | 473,000.00 | 421,500.00 | 453,000.00 | 453,000.00 | 8.24% | 354,410 |
| Apr 29, 2026 | 402,000.00 | 425,500.00 | 399,500.00 | 418,500.00 | 418,500.00 | 3.98% | 216,468 |
| Apr 28, 2026 | 443,000.00 | 447,500.00 | 400,500.00 | 402,500.00 | 402,500.00 | -5.52% | 337,848 |
| Apr 27, 2026 | 422,500.00 | 438,500.00 | 416,500.00 | 426,000.00 | 426,000.00 | 6.90% | 229,840 |
| Apr 24, 2026 | 375,500.00 | 402,500.00 | 372,500.00 | 398,500.00 | 398,500.00 | 6.55% | 223,625 |
| Apr 23, 2026 | 371,500.00 | 382,000.00 | 360,500.00 | 374,000.00 | 374,000.00 | 5.35% | 253,765 |
| Apr 22, 2026 | 338,000.00 | 359,500.00 | 336,500.00 | 355,000.00 | 355,000.00 | 5.19% | 171,301 |
| Apr 21, 2026 | 337,000.00 | 344,000.00 | 333,500.00 | 337,500.00 | 337,500.00 | 1.66% | 134,018 |
| Apr 20, 2026 | 336,000.00 | 352,500.00 | 331,000.00 | 332,000.00 | 332,000.00 | 0.76% | 169,813 |
| Apr 17, 2026 | 337,500.00 | 339,000.00 | 327,500.00 | 329,500.00 | 329,500.00 | -1.35% | 97,939 |
| Apr 16, 2026 | 342,500.00 | 343,000.00 | 331,000.00 | 334,000.00 | 334,000.00 | -2.77% | 164,094 |
| Apr 15, 2026 | 311,000.00 | 347,000.00 | 310,000.00 | 343,500.00 | 343,500.00 | 13.93% | 368,883 |
| Apr 14, 2026 | 305,000.00 | 307,000.00 | 293,000.00 | 301,500.00 | 301,500.00 | 2.73% | 177,138 |
| Apr 13, 2026 | 287,500.00 | 301,500.00 | 286,500.00 | 293,500.00 | 293,500.00 | - | 209,675 |
| Apr 10, 2026 | 284,000.00 | 298,500.00 | 281,000.00 | 293,500.00 | 293,500.00 | 4.82% | 117,695 |
| Apr 9, 2026 | 284,000.00 | 288,500.00 | 278,000.00 | 280,000.00 | 280,000.00 | -2.44% | 82,855 |
| 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 |