LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 285,500
-1,000 (-0.35%)
Last updated: Aug 26, 2025
LS ELECTRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |