LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 441,000
-65,000 (-12.85%)
At close: Nov 21, 2025
LS ELECTRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 472,000.00 | 472,500.00 | 438,500.00 | 441,000.00 | 441,000.00 | -12.85% | 468,237 |
| Nov 20, 2025 | 510,000.00 | 539,000.00 | 497,000.00 | 506,000.00 | 506,000.00 | 6.53% | 397,196 |
| Nov 19, 2025 | 461,500.00 | 480,500.00 | 445,000.00 | 475,000.00 | 475,000.00 | 3.49% | 253,977 |
| Nov 18, 2025 | 457,000.00 | 483,000.00 | 456,000.00 | 459,000.00 | 459,000.00 | -2.34% | 185,359 |
| Nov 17, 2025 | 469,500.00 | 476,000.00 | 460,000.00 | 470,000.00 | 470,000.00 | 3.75% | 141,316 |
| Nov 14, 2025 | 461,000.00 | 462,000.00 | 450,000.00 | 453,000.00 | 453,000.00 | -6.31% | 217,594 |
| Nov 13, 2025 | 488,500.00 | 495,000.00 | 480,500.00 | 483,500.00 | 483,500.00 | -1.12% | 186,593 |
| Nov 12, 2025 | 495,000.00 | 513,000.00 | 480,500.00 | 489,000.00 | 489,000.00 | -0.51% | 249,518 |
| Nov 11, 2025 | 497,000.00 | 509,000.00 | 482,000.00 | 491,500.00 | 491,500.00 | 2.82% | 312,390 |
| Nov 10, 2025 | 437,000.00 | 484,500.00 | 433,500.00 | 478,000.00 | 478,000.00 | 8.64% | 355,184 |
| Nov 7, 2025 | 439,000.00 | 469,000.00 | 430,000.00 | 440,000.00 | 440,000.00 | -4.86% | 289,243 |
| Nov 6, 2025 | 475,000.00 | 477,500.00 | 451,000.00 | 462,500.00 | 462,500.00 | 2.44% | 306,213 |
| Nov 5, 2025 | 461,000.00 | 468,500.00 | 420,500.00 | 451,500.00 | 451,500.00 | -5.94% | 742,991 |
| Nov 4, 2025 | 503,000.00 | 507,000.00 | 473,500.00 | 480,000.00 | 480,000.00 | -1.74% | 319,776 |
| Nov 3, 2025 | 449,000.00 | 510,000.00 | 448,000.00 | 488,500.00 | 488,500.00 | 12.30% | 493,563 |
| Oct 31, 2025 | 449,000.00 | 454,000.00 | 431,000.00 | 435,000.00 | 435,000.00 | -1.02% | 237,350 |
| Oct 30, 2025 | 431,000.00 | 450,000.00 | 425,000.00 | 439,500.00 | 439,500.00 | 4.64% | 320,830 |
| Oct 29, 2025 | 392,000.00 | 421,000.00 | 388,000.00 | 420,000.00 | 420,000.00 | 9.23% | 367,209 |
| Oct 28, 2025 | 378,500.00 | 388,500.00 | 372,000.00 | 384,500.00 | 384,500.00 | 2.53% | 223,720 |
| Oct 27, 2025 | 381,000.00 | 395,000.00 | 370,000.00 | 375,000.00 | 375,000.00 | 1.76% | 325,950 |
| Oct 24, 2025 | 365,500.00 | 372,000.00 | 358,000.00 | 368,500.00 | 368,500.00 | 0.41% | 449,671 |
| Oct 23, 2025 | 335,500.00 | 369,000.00 | 330,500.00 | 367,000.00 | 367,000.00 | 14.87% | 1,287,804 |
| Oct 22, 2025 | 314,000.00 | 326,500.00 | 308,000.00 | 319,500.00 | 319,500.00 | 2.73% | 384,539 |
| Oct 21, 2025 | 323,000.00 | 327,000.00 | 307,000.00 | 311,000.00 | 311,000.00 | -2.66% | 358,570 |
| Oct 20, 2025 | 307,000.00 | 328,250.00 | 303,000.00 | 319,500.00 | 319,500.00 | 5.79% | 432,430 |
| Oct 17, 2025 | 307,000.00 | 309,000.00 | 299,500.00 | 302,000.00 | 302,000.00 | -0.98% | 264,365 |
| Oct 16, 2025 | 311,500.00 | 312,000.00 | 303,500.00 | 305,000.00 | 305,000.00 | -0.16% | 250,032 |
| Oct 15, 2025 | 298,500.00 | 308,000.00 | 295,500.00 | 305,500.00 | 305,500.00 | 3.74% | 264,311 |
| Oct 14, 2025 | 300,500.00 | 309,500.00 | 291,500.00 | 294,500.00 | 294,500.00 | -0.51% | 258,618 |
| Oct 13, 2025 | 292,500.00 | 298,000.00 | 290,500.00 | 296,000.00 | 296,000.00 | -1.99% | 114,987 |
| Oct 10, 2025 | 295,000.00 | 304,000.00 | 294,000.00 | 302,000.00 | 302,000.00 | 4.14% | 258,656 |
| Oct 2, 2025 | 292,500.00 | 295,500.00 | 289,000.00 | 290,000.00 | 290,000.00 | 0.35% | 267,575 |
| Oct 1, 2025 | 287,000.00 | 291,000.00 | 285,000.00 | 289,000.00 | 289,000.00 | 1.58% | 102,013 |
| Sep 30, 2025 | 275,000.00 | 287,000.00 | 275,000.00 | 284,500.00 | 284,500.00 | 3.64% | 146,248 |
| Sep 29, 2025 | 276,500.00 | 278,500.00 | 273,000.00 | 274,500.00 | 274,500.00 | 0.55% | 63,575 |
| Sep 26, 2025 | 279,500.00 | 280,500.00 | 269,000.00 | 273,000.00 | 273,000.00 | -1.97% | 133,892 |
| Sep 25, 2025 | 288,500.00 | 289,000.00 | 278,000.00 | 278,500.00 | 278,500.00 | -2.79% | 188,113 |
| Sep 24, 2025 | 300,000.00 | 300,500.00 | 286,000.00 | 286,500.00 | 286,500.00 | -2.22% | 149,317 |
| Sep 23, 2025 | 300,000.00 | 310,000.00 | 291,500.00 | 293,000.00 | 293,000.00 | - | 220,767 |
| Sep 22, 2025 | 299,500.00 | 301,500.00 | 292,000.00 | 293,000.00 | 293,000.00 | -1.01% | 105,427 |
| Sep 19, 2025 | 302,000.00 | 304,000.00 | 296,000.00 | 296,000.00 | 296,000.00 | -2.47% | 162,029 |
| Sep 18, 2025 | 306,500.00 | 308,500.00 | 302,500.00 | 303,500.00 | 303,500.00 | - | 137,198 |
| Sep 17, 2025 | 311,500.00 | 311,500.00 | 300,000.00 | 303,500.00 | 303,500.00 | -1.78% | 113,723 |
| Sep 16, 2025 | 313,500.00 | 314,500.00 | 306,500.00 | 309,000.00 | 309,000.00 | -1.12% | 106,351 |
| Sep 15, 2025 | 312,000.00 | 313,500.00 | 309,000.00 | 312,500.00 | 312,500.00 | -1.11% | 98,505 |
| Sep 12, 2025 | 314,000.00 | 320,000.00 | 310,500.00 | 316,000.00 | 316,000.00 | - | 154,627 |
| Sep 11, 2025 | 316,500.00 | 319,000.00 | 305,500.00 | 316,000.00 | 316,000.00 | 2.43% | 247,306 |
| Sep 10, 2025 | 296,000.00 | 311,000.00 | 296,000.00 | 308,500.00 | 308,500.00 | 5.47% | 257,031 |
| Sep 9, 2025 | 290,000.00 | 293,500.00 | 284,000.00 | 292,500.00 | 292,500.00 | 1.74% | 88,651 |
| Sep 8, 2025 | 290,500.00 | 291,000.00 | 284,500.00 | 287,500.00 | 287,500.00 | -1.88% | 73,223 |