LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 557,000
-15,000 (-2.62%)
At close: Jan 29, 2026
LS ELECTRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 569,000.00 | 574,000.00 | 541,000.00 | 544,000.00 | - | -4.90% | 122,223 |
| Jan 28, 2026 | 560,000.00 | 582,000.00 | 537,000.00 | 572,000.00 | 572,000.00 | 6.52% | 482,329 |
| Jan 27, 2026 | 503,000.00 | 557,000.00 | 485,500.00 | 537,000.00 | 537,000.00 | 7.19% | 651,215 |
| Jan 26, 2026 | 506,000.00 | 511,000.00 | 492,000.00 | 501,000.00 | 501,000.00 | -1.57% | 186,968 |
| Jan 23, 2026 | 519,000.00 | 524,000.00 | 502,000.00 | 509,000.00 | 509,000.00 | -1.55% | 167,100 |
| Jan 22, 2026 | 522,000.00 | 538,000.00 | 513,000.00 | 517,000.00 | 517,000.00 | 2.17% | 211,156 |
| Jan 21, 2026 | 507,000.00 | 516,000.00 | 495,500.00 | 506,000.00 | 506,000.00 | -3.62% | 215,028 |
| Jan 20, 2026 | 528,000.00 | 532,000.00 | 506,000.00 | 525,000.00 | 525,000.00 | -1.50% | 230,567 |
| Jan 19, 2026 | 533,000.00 | 545,000.00 | 527,000.00 | 533,000.00 | 533,000.00 | - | 159,742 |
| Jan 16, 2026 | 536,000.00 | 539,000.00 | 518,000.00 | 533,000.00 | 533,000.00 | 1.33% | 184,329 |
| Jan 15, 2026 | 536,000.00 | 552,000.00 | 517,000.00 | 526,000.00 | 526,000.00 | -2.41% | 296,574 |
| Jan 14, 2026 | 502,000.00 | 554,000.00 | 497,500.00 | 539,000.00 | 539,000.00 | 8.56% | 603,430 |
| Jan 13, 2026 | 507,000.00 | 508,000.00 | 482,500.00 | 496,500.00 | 496,500.00 | 0.10% | 190,195 |
| Jan 12, 2026 | 491,000.00 | 513,000.00 | 487,000.00 | 496,000.00 | 496,000.00 | 4.20% | 286,368 |
| Jan 9, 2026 | 483,500.00 | 483,500.00 | 473,500.00 | 476,000.00 | 476,000.00 | -1.35% | 112,362 |
| Jan 8, 2026 | 475,500.00 | 486,500.00 | 472,000.00 | 482,500.00 | 482,500.00 | 1.47% | 185,556 |
| Jan 7, 2026 | 488,000.00 | 491,500.00 | 472,000.00 | 475,500.00 | 475,500.00 | -3.35% | 180,652 |
| Jan 6, 2026 | 506,000.00 | 507,000.00 | 468,000.00 | 492,000.00 | 492,000.00 | -3.15% | 300,761 |
| Jan 5, 2026 | 491,500.00 | 510,000.00 | 486,000.00 | 508,000.00 | 508,000.00 | 3.15% | 182,261 |
| Jan 2, 2026 | 465,500.00 | 499,000.00 | 451,500.00 | 492,500.00 | 492,500.00 | 7.07% | 201,995 |
| Dec 30, 2025 | 471,000.00 | 476,000.00 | 460,000.00 | 460,000.00 | 460,000.00 | -3.06% | 95,410 |
| Dec 29, 2025 | 450,500.00 | 475,000.00 | 450,000.00 | 474,500.00 | 474,500.00 | 4.29% | 130,093 |
| Dec 26, 2025 | 464,500.00 | 465,000.00 | 451,000.00 | 455,000.00 | 455,000.00 | -2.05% | 93,223 |
| Dec 24, 2025 | 467,500.00 | 470,000.00 | 460,000.00 | 464,500.00 | 464,500.00 | 0.11% | 62,373 |
| Dec 23, 2025 | 479,000.00 | 479,000.00 | 462,000.00 | 464,000.00 | 464,000.00 | -2.32% | 114,607 |
| Dec 22, 2025 | 482,500.00 | 490,000.00 | 470,000.00 | 475,000.00 | 475,000.00 | 0.85% | 92,306 |
| Dec 19, 2025 | 471,500.00 | 474,000.00 | 460,000.00 | 471,000.00 | 471,000.00 | 2.06% | 122,829 |
| Dec 18, 2025 | 454,000.00 | 469,000.00 | 452,500.00 | 461,500.00 | 461,500.00 | -2.64% | 132,319 |
| Dec 17, 2025 | 487,000.00 | 487,500.00 | 471,500.00 | 474,000.00 | 474,000.00 | -1.04% | 127,776 |
| Dec 16, 2025 | 484,000.00 | 504,000.00 | 474,500.00 | 479,000.00 | 479,000.00 | -0.83% | 241,024 |
| Dec 15, 2025 | 486,000.00 | 487,500.00 | 474,000.00 | 483,000.00 | 483,000.00 | -4.55% | 187,000 |
| Dec 12, 2025 | 504,000.00 | 512,000.00 | 497,500.00 | 506,000.00 | 506,000.00 | 1.81% | 114,733 |
| Dec 11, 2025 | 511,000.00 | 522,000.00 | 497,000.00 | 497,000.00 | 497,000.00 | -0.80% | 181,252 |
| Dec 10, 2025 | 496,500.00 | 504,000.00 | 489,000.00 | 501,000.00 | 501,000.00 | 1.83% | 107,108 |
| Dec 9, 2025 | 503,000.00 | 504,000.00 | 488,500.00 | 492,000.00 | 492,000.00 | -5.02% | 155,716 |
| Dec 8, 2025 | 508,000.00 | 530,000.00 | 505,000.00 | 518,000.00 | 518,000.00 | 0.58% | 163,652 |
| Dec 5, 2025 | 495,000.00 | 516,000.00 | 492,500.00 | 515,000.00 | 515,000.00 | 5.86% | 251,620 |
| Dec 4, 2025 | 479,000.00 | 499,000.00 | 478,000.00 | 486,500.00 | 486,500.00 | 1.67% | 172,033 |
| Dec 3, 2025 | 480,000.00 | 483,000.00 | 464,500.00 | 478,500.00 | 478,500.00 | 1.27% | 129,518 |
| Dec 2, 2025 | 446,500.00 | 473,000.00 | 444,000.00 | 472,500.00 | 472,500.00 | 6.66% | 184,764 |
| Dec 1, 2025 | 470,000.00 | 471,500.00 | 437,500.00 | 443,000.00 | 443,000.00 | -3.70% | 157,852 |
| Nov 28, 2025 | 469,500.00 | 470,500.00 | 455,000.00 | 460,000.00 | 460,000.00 | -1.50% | 115,189 |
| Nov 27, 2025 | 457,000.00 | 479,500.00 | 457,000.00 | 467,000.00 | 467,000.00 | 4.12% | 197,763 |
| Nov 26, 2025 | 448,500.00 | 458,500.00 | 428,000.00 | 448,500.00 | 448,500.00 | 1.93% | 181,758 |
| Nov 25, 2025 | 454,000.00 | 458,000.00 | 437,500.00 | 440,000.00 | 440,000.00 | 0.92% | 170,664 |
| Nov 24, 2025 | 452,000.00 | 452,500.00 | 431,500.00 | 436,000.00 | 436,000.00 | -1.13% | 193,529 |
| 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 |