LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 718,000
-57,000 (-7.35%)
At close: Mar 31, 2026
LS ELECTRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 752,000.00 | 766,000.00 | 715,000.00 | 718,000.00 | 718,000.00 | -7.35% | 205,631 |
| Mar 30, 2026 | 749,000.00 | 787,000.00 | 747,000.00 | 775,000.00 | 775,000.00 | -3.25% | 126,607 |
| Mar 27, 2026 | 803,000.00 | 813,000.00 | 762,000.00 | 801,000.00 | 801,000.00 | -3.96% | 171,989 |
| Mar 26, 2026 | 854,000.00 | 861,000.00 | 827,000.00 | 834,000.00 | 834,000.00 | -1.18% | 94,578 |
| Mar 25, 2026 | 848,000.00 | 880,000.00 | 833,000.00 | 844,000.00 | 844,000.00 | 3.81% | 138,159 |
| Mar 24, 2026 | 862,000.00 | 869,000.00 | 801,000.00 | 813,000.00 | 813,000.00 | -1.22% | 196,602 |
| Mar 23, 2026 | 854,000.00 | 865,000.00 | 823,000.00 | 823,000.00 | 823,000.00 | -7.11% | 139,435 |
| Mar 20, 2026 | 901,000.00 | 907,000.00 | 866,000.00 | 886,000.00 | 886,000.00 | 1.49% | 155,545 |
| Mar 19, 2026 | 819,000.00 | 898,000.00 | 818,000.00 | 873,000.00 | 873,000.00 | 4.80% | 172,833 |
| Mar 18, 2026 | 787,000.00 | 839,000.00 | 784,000.00 | 833,000.00 | 833,000.00 | 9.32% | 178,348 |
| Mar 17, 2026 | 757,000.00 | 782,000.00 | 750,000.00 | 762,000.00 | 762,000.00 | 3.96% | 101,645 |
| Mar 16, 2026 | 745,000.00 | 748,000.00 | 718,000.00 | 733,000.00 | 733,000.00 | -1.87% | 85,762 |
| Mar 13, 2026 | 717,000.00 | 756,000.00 | 712,000.00 | 747,000.00 | 747,000.00 | 0.95% | 121,234 |
| Mar 12, 2026 | 721,000.00 | 750,000.00 | 718,000.00 | 740,000.00 | 740,000.00 | 2.49% | 105,910 |
| Mar 11, 2026 | 747,000.00 | 755,000.00 | 708,000.00 | 722,000.00 | 722,000.00 | -0.28% | 102,620 |
| Mar 10, 2026 | 724,000.00 | 745,000.00 | 706,000.00 | 724,000.00 | 724,000.00 | 6.31% | 154,240 |
| Mar 9, 2026 | 648,000.00 | 701,000.00 | 635,000.00 | 681,000.00 | 681,000.00 | -3.27% | 130,533 |
| Mar 6, 2026 | 684,000.00 | 716,000.00 | 667,000.00 | 704,000.00 | 704,000.00 | 0.43% | 139,470 |
| Mar 5, 2026 | 714,000.00 | 733,000.00 | 691,000.00 | 701,000.00 | 701,000.00 | 11.98% | 197,105 |
| Mar 4, 2026 | 684,000.00 | 704,000.00 | 600,000.00 | 626,000.00 | 626,000.00 | -12.32% | 303,713 |
| Mar 3, 2026 | 777,000.00 | 778,000.00 | 711,000.00 | 714,000.00 | 714,000.00 | -9.28% | 260,827 |
| Feb 27, 2026 | 798,000.00 | 812,000.00 | 781,000.00 | 787,000.00 | 787,000.00 | -1.99% | 233,268 |
| Feb 26, 2026 | 763,000.00 | 824,000.00 | 754,000.00 | 803,000.00 | 803,000.00 | 6.64% | 244,103 |
| Feb 25, 2026 | 773,000.00 | 778,000.00 | 748,000.00 | 753,000.00 | 750,000.00 | 0.94% | 196,647 |
| Feb 24, 2026 | 721,000.00 | 774,000.00 | 719,000.00 | 746,000.00 | 743,027.89 | 3.32% | 183,391 |
| Feb 23, 2026 | 701,000.00 | 734,000.00 | 692,000.00 | 722,000.00 | 719,123.51 | 4.49% | 165,374 |
| Feb 20, 2026 | 671,000.00 | 694,000.00 | 669,000.00 | 691,000.00 | 688,247.01 | 2.22% | 110,454 |
| Feb 19, 2026 | 675,000.00 | 680,000.00 | 666,000.00 | 676,000.00 | 673,306.77 | 2.27% | 90,355 |
| Feb 13, 2026 | 657,000.00 | 670,000.00 | 650,000.00 | 661,000.00 | 658,366.53 | -1.49% | 149,311 |
| Feb 12, 2026 | 683,000.00 | 685,000.00 | 663,000.00 | 671,000.00 | 668,326.69 | 0.60% | 166,299 |
| Feb 11, 2026 | 645,000.00 | 675,000.00 | 631,000.00 | 667,000.00 | 664,342.63 | 4.71% | 171,771 |
| Feb 10, 2026 | 649,000.00 | 669,000.00 | 633,000.00 | 637,000.00 | 634,462.15 | -1.39% | 169,854 |
| Feb 9, 2026 | 631,000.00 | 664,000.00 | 621,000.00 | 646,000.00 | 643,426.29 | 8.57% | 253,376 |
| Feb 6, 2026 | 593,000.00 | 598,000.00 | 558,000.00 | 595,000.00 | 592,629.48 | -3.88% | 220,679 |
| Feb 5, 2026 | 621,000.00 | 638,000.00 | 595,000.00 | 619,000.00 | 616,533.86 | -3.13% | 232,299 |
| Feb 4, 2026 | 611,000.00 | 658,000.00 | 605,000.00 | 639,000.00 | 636,454.18 | 4.41% | 304,502 |
| Feb 3, 2026 | 546,000.00 | 615,000.00 | 544,000.00 | 612,000.00 | 609,561.75 | 16.35% | 444,911 |
| Feb 2, 2026 | 550,000.00 | 578,000.00 | 521,000.00 | 526,000.00 | 523,904.38 | -7.07% | 247,333 |
| Jan 30, 2026 | 555,000.00 | 578,000.00 | 546,000.00 | 566,000.00 | 563,745.02 | 1.62% | 214,902 |
| Jan 29, 2026 | 569,000.00 | 574,000.00 | 541,000.00 | 557,000.00 | 554,780.88 | -2.62% | 236,884 |
| Jan 28, 2026 | 560,000.00 | 582,000.00 | 537,000.00 | 572,000.00 | 569,721.12 | 6.52% | 482,333 |
| Jan 27, 2026 | 503,000.00 | 557,000.00 | 485,500.00 | 537,000.00 | 534,860.56 | 7.19% | 651,215 |
| Jan 26, 2026 | 506,000.00 | 511,000.00 | 492,000.00 | 501,000.00 | 499,003.98 | -1.57% | 186,993 |
| Jan 23, 2026 | 519,000.00 | 524,000.00 | 502,000.00 | 509,000.00 | 506,972.11 | -1.55% | 167,100 |
| Jan 22, 2026 | 522,000.00 | 538,000.00 | 513,000.00 | 517,000.00 | 514,940.24 | 2.17% | 211,156 |
| Jan 21, 2026 | 507,000.00 | 516,000.00 | 495,500.00 | 506,000.00 | 503,984.06 | -3.62% | 215,028 |
| Jan 20, 2026 | 528,000.00 | 532,000.00 | 506,000.00 | 525,000.00 | 522,908.37 | -1.50% | 230,567 |
| Jan 19, 2026 | 533,000.00 | 545,000.00 | 527,000.00 | 533,000.00 | 530,876.49 | - | 159,742 |
| Jan 16, 2026 | 536,000.00 | 539,000.00 | 518,000.00 | 533,000.00 | 530,876.49 | 1.33% | 184,329 |
| Jan 15, 2026 | 536,000.00 | 552,000.00 | 517,000.00 | 526,000.00 | 523,904.38 | -2.41% | 296,574 |