LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 291,000
+2,000 (0.69%)
At close: Oct 2, 2025
LS ELECTRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 292,500.00 | 295,500.00 | 289,000.00 | 290,000.00 | 290,000.00 | 0.35% | 151,643 |
| Oct 1, 2025 | 287,000.00 | 291,000.00 | 285,000.00 | 289,000.00 | 289,000.00 | 1.58% | 105,305 |
| 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% | 67,928 |
| 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% | 154,358 |
| 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 | - | 161,815 |
| 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 |
| Sep 5, 2025 | 294,500.00 | 298,500.00 | 292,000.00 | 293,000.00 | 293,000.00 | 0.69% | 118,072 |
| Sep 4, 2025 | 291,000.00 | 294,500.00 | 287,500.00 | 291,000.00 | 291,000.00 | -0.51% | 112,675 |
| Sep 3, 2025 | 282,500.00 | 294,000.00 | 282,000.00 | 292,500.00 | 292,500.00 | 6.75% | 279,653 |
| Sep 2, 2025 | 279,000.00 | 282,500.00 | 274,000.00 | 274,000.00 | 274,000.00 | - | 85,724 |
| Sep 1, 2025 | 280,500.00 | 280,500.00 | 272,000.00 | 274,000.00 | 274,000.00 | -3.69% | 101,019 |
| Aug 29, 2025 | 287,500.00 | 294,500.00 | 284,000.00 | 284,500.00 | 284,500.00 | 0.35% | 110,263 |
| Aug 28, 2025 | 284,000.00 | 286,500.00 | 279,000.00 | 283,500.00 | 283,500.00 | -1.22% | 55,072 |
| Aug 27, 2025 | 288,000.00 | 290,000.00 | 284,000.00 | 287,000.00 | 287,000.00 | 0.35% | 75,268 |
| Aug 26, 2025 | 287,000.00 | 288,500.00 | 281,000.00 | 286,000.00 | 286,000.00 | -0.17% | 132,876 |
| Aug 25, 2025 | 290,500.00 | 290,500.00 | 283,500.00 | 286,500.00 | 286,500.00 | 1.78% | 126,835 |
| Aug 22, 2025 | 274,000.00 | 282,500.00 | 273,000.00 | 281,500.00 | 281,500.00 | 6.83% | 235,674 |
| Aug 21, 2025 | 266,000.00 | 266,000.00 | 259,500.00 | 263,500.00 | 263,500.00 | 1.54% | 146,912 |
| Aug 20, 2025 | 262,500.00 | 267,000.00 | 253,000.00 | 259,500.00 | 259,500.00 | -5.98% | 225,938 |
| Aug 19, 2025 | 286,000.00 | 289,000.00 | 274,500.00 | 276,000.00 | 276,000.00 | -3.50% | 163,246 |
| Aug 18, 2025 | 297,500.00 | 298,000.00 | 282,500.00 | 286,000.00 | 286,000.00 | -6.84% | 281,830 |
| Aug 14, 2025 | 307,500.00 | 308,000.00 | 300,500.00 | 307,000.00 | 307,000.00 | -0.16% | 142,536 |
| Aug 13, 2025 | 312,000.00 | 319,000.00 | 302,500.00 | 307,500.00 | 307,500.00 | 0.16% | 121,964 |
| Aug 12, 2025 | 314,000.00 | 321,500.00 | 305,500.00 | 307,000.00 | 307,000.00 | -1.92% | 141,662 |
| Aug 11, 2025 | 320,000.00 | 323,500.00 | 312,000.00 | 313,000.00 | 313,000.00 | -1.11% | 107,054 |
| Aug 8, 2025 | 323,500.00 | 323,500.00 | 312,000.00 | 316,500.00 | 316,500.00 | -2.76% | 134,496 |
| Aug 7, 2025 | 323,500.00 | 330,500.00 | 320,000.00 | 325,500.00 | 325,500.00 | -0.15% | 168,905 |
| Aug 6, 2025 | 323,000.00 | 326,500.00 | 316,500.00 | 326,000.00 | 326,000.00 | -0.91% | 154,442 |
| Aug 5, 2025 | 309,000.00 | 334,000.00 | 307,000.00 | 329,000.00 | 329,000.00 | 8.40% | 441,606 |
| Aug 4, 2025 | 290,000.00 | 305,000.00 | 289,000.00 | 303,500.00 | 303,500.00 | 3.76% | 154,138 |
| Aug 1, 2025 | 305,500.00 | 309,000.00 | 288,000.00 | 292,500.00 | 292,500.00 | -5.80% | 243,070 |
| Jul 31, 2025 | 300,500.00 | 316,500.00 | 297,500.00 | 310,500.00 | 310,500.00 | 4.55% | 304,737 |
| Jul 30, 2025 | 301,000.00 | 305,500.00 | 296,000.00 | 297,000.00 | 297,000.00 | -2.30% | 142,190 |
| Jul 29, 2025 | 290,000.00 | 305,000.00 | 284,000.00 | 304,000.00 | 304,000.00 | 4.11% | 238,204 |
| Jul 28, 2025 | 293,500.00 | 297,000.00 | 289,000.00 | 292,000.00 | 292,000.00 | 1.57% | 205,840 |
| Jul 25, 2025 | 286,000.00 | 291,000.00 | 281,000.00 | 287,500.00 | 287,500.00 | -0.52% | 128,726 |
| Jul 24, 2025 | 285,000.00 | 301,500.00 | 278,000.00 | 289,000.00 | 289,000.00 | 3.21% | 413,221 |