LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 310,500
+13,500 (4.55%)
At close: Jul 31, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 305,500.00 | 309,000.00 | 288,000.00 | 292,500.00 | 292,500.00 | -5.80% | 236,287 |
| 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 |
| Jul 23, 2025 | 278,000.00 | 285,500.00 | 276,500.00 | 280,000.00 | 280,000.00 | 1.45% | 157,675 |
| Jul 22, 2025 | 283,500.00 | 283,500.00 | 267,500.00 | 276,000.00 | 276,000.00 | -2.99% | 193,109 |
| Jul 21, 2025 | 278,000.00 | 285,000.00 | 274,500.00 | 284,500.00 | 284,500.00 | -0.70% | 177,832 |
| Jul 18, 2025 | 280,000.00 | 291,000.00 | 275,000.00 | 286,500.00 | 286,500.00 | 3.43% | 221,524 |
| Jul 17, 2025 | 282,000.00 | 282,000.00 | 272,000.00 | 277,000.00 | 277,000.00 | -0.54% | 89,821 |
| Jul 16, 2025 | 277,000.00 | 286,000.00 | 272,500.00 | 278,500.00 | 278,500.00 | 0.18% | 141,894 |
| Jul 15, 2025 | 272,000.00 | 280,000.00 | 270,500.00 | 278,000.00 | 278,000.00 | 5.10% | 259,804 |
| Jul 14, 2025 | 265,500.00 | 268,000.00 | 261,500.00 | 264,500.00 | 264,500.00 | -0.38% | 129,590 |
| Jul 11, 2025 | 280,000.00 | 280,000.00 | 264,500.00 | 265,500.00 | 265,500.00 | -4.50% | 192,218 |
| Jul 10, 2025 | 276,000.00 | 282,000.00 | 273,000.00 | 278,000.00 | 278,000.00 | 2.02% | 187,821 |
| Jul 9, 2025 | 276,500.00 | 276,500.00 | 264,500.00 | 272,500.00 | 272,500.00 | 1.11% | 147,931 |
| Jul 8, 2025 | 264,500.00 | 271,000.00 | 260,500.00 | 269,500.00 | 269,500.00 | 2.67% | 212,663 |
| Jul 7, 2025 | 257,500.00 | 265,500.00 | 257,000.00 | 262,500.00 | 262,500.00 | 0.19% | 145,572 |
| Jul 4, 2025 | 278,500.00 | 278,500.00 | 260,500.00 | 262,000.00 | 262,000.00 | -5.24% | 193,861 |
| Jul 3, 2025 | 287,500.00 | 287,500.00 | 272,000.00 | 276,500.00 | 276,500.00 | -2.64% | 196,941 |
| Jul 2, 2025 | 293,000.00 | 294,500.00 | 277,000.00 | 284,000.00 | 284,000.00 | -3.89% | 231,784 |
| Jul 1, 2025 | 302,000.00 | 308,000.00 | 289,000.00 | 295,500.00 | 295,500.00 | -1.17% | 252,699 |
| Jun 30, 2025 | 295,000.00 | 305,500.00 | 289,500.00 | 299,000.00 | 299,000.00 | 4.91% | 278,915 |
| Jun 27, 2025 | 287,500.00 | 295,000.00 | 282,000.00 | 285,000.00 | 285,000.00 | 0.35% | 144,877 |
| Jun 26, 2025 | 298,500.00 | 298,500.00 | 278,000.00 | 284,000.00 | 284,000.00 | -3.89% | 284,616 |
| Jun 25, 2025 | 307,000.00 | 310,500.00 | 291,000.00 | 295,500.00 | 295,500.00 | -4.98% | 318,081 |
| Jun 24, 2025 | 298,500.00 | 324,500.00 | 296,500.00 | 311,000.00 | 311,000.00 | 15.61% | 913,353 |
| Jun 23, 2025 | 267,500.00 | 271,500.00 | 266,500.00 | 269,000.00 | 269,000.00 | -2.36% | 205,837 |
| Jun 20, 2025 | 281,500.00 | 284,500.00 | 274,000.00 | 275,500.00 | 275,500.00 | -0.72% | 162,538 |
| Jun 19, 2025 | 280,000.00 | 281,000.00 | 273,000.00 | 277,500.00 | 277,500.00 | -0.89% | 116,294 |
| Jun 18, 2025 | 284,000.00 | 284,500.00 | 276,000.00 | 280,000.00 | 280,000.00 | -0.36% | 105,171 |
| Jun 17, 2025 | 292,000.00 | 292,500.00 | 277,000.00 | 281,000.00 | 281,000.00 | -1.75% | 227,693 |
| Jun 16, 2025 | 260,000.00 | 286,500.00 | 259,500.00 | 286,000.00 | 286,000.00 | 10.85% | 360,428 |
| Jun 13, 2025 | 261,000.00 | 262,500.00 | 255,500.00 | 258,000.00 | 258,000.00 | -1.71% | 167,942 |
| Jun 12, 2025 | 263,500.00 | 266,000.00 | 259,000.00 | 262,500.00 | 262,500.00 | 1.16% | 222,162 |
| Jun 11, 2025 | 268,000.00 | 270,500.00 | 259,000.00 | 259,500.00 | 259,500.00 | -2.99% | 202,685 |
| Jun 10, 2025 | 264,000.00 | 274,500.00 | 257,500.00 | 267,500.00 | 267,500.00 | 2.69% | 237,588 |
| Jun 9, 2025 | 264,500.00 | 267,250.00 | 255,500.00 | 260,500.00 | 260,500.00 | 0.58% | 178,268 |
| Jun 5, 2025 | 259,000.00 | 261,500.00 | 254,500.00 | 259,000.00 | 259,000.00 | 0.97% | 144,050 |
| Jun 4, 2025 | 252,000.00 | 258,500.00 | 252,000.00 | 256,500.00 | 256,500.00 | 3.43% | 156,632 |
| Jun 2, 2025 | 248,500.00 | 250,500.00 | 239,500.00 | 248,000.00 | 248,000.00 | -1.78% | 190,021 |
| May 30, 2025 | 251,500.00 | 255,000.00 | 246,000.00 | 252,500.00 | 252,500.00 | -0.98% | 221,129 |
| May 29, 2025 | 255,000.00 | 261,500.00 | 248,500.00 | 255,000.00 | 255,000.00 | 2.62% | 241,449 |
| May 28, 2025 | 262,500.00 | 263,000.00 | 246,000.00 | 248,500.00 | 248,500.00 | -4.24% | 294,130 |
| May 27, 2025 | 254,500.00 | 261,500.00 | 254,500.00 | 259,500.00 | 259,500.00 | - | 132,089 |
| May 26, 2025 | 262,500.00 | 262,500.00 | 254,500.00 | 259,500.00 | 259,500.00 | 1.96% | 158,980 |
| May 23, 2025 | 253,500.00 | 255,500.00 | 247,000.00 | 254,500.00 | 254,500.00 | 1.80% | 234,301 |
| May 22, 2025 | 247,500.00 | 256,000.00 | 247,500.00 | 250,000.00 | 250,000.00 | -1.57% | 165,337 |