LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 224,500
-8,000 (-3.44%)
At close: Jun 24, 2026
LS ELECTRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 223,500.00 | 230,750.00 | 219,500.00 | 226,500.00 | - | -2.58% | 392,906 |
| Jun 23, 2026 | 251,000.00 | 266,500.00 | 230,500.00 | 232,500.00 | 232,500.00 | -5.10% | 1,569,759 |
| Jun 22, 2026 | 254,500.00 | 258,500.00 | 244,500.00 | 245,000.00 | 245,000.00 | -5.41% | 787,227 |
| Jun 19, 2026 | 254,000.00 | 276,500.00 | 244,000.00 | 259,000.00 | 259,000.00 | 7.02% | 2,760,452 |
| Jun 18, 2026 | 259,000.00 | 265,000.00 | 241,000.00 | 242,000.00 | 242,000.00 | -5.10% | 789,006 |
| Jun 17, 2026 | 265,000.00 | 266,000.00 | 249,500.00 | 255,000.00 | 255,000.00 | -0.97% | 731,517 |
| Jun 16, 2026 | 269,000.00 | 269,500.00 | 254,000.00 | 257,500.00 | 257,500.00 | - | 891,958 |
| Jun 15, 2026 | 240,000.00 | 265,500.00 | 238,000.00 | 257,500.00 | 257,500.00 | 15.73% | 1,891,589 |
| Jun 12, 2026 | 242,000.00 | 243,500.00 | 222,500.00 | 222,500.00 | 222,500.00 | -3.05% | 2,182,410 |
| Jun 11, 2026 | 237,500.00 | 240,000.00 | 219,000.00 | 229,500.00 | 229,500.00 | -2.75% | 1,134,510 |
| Jun 10, 2026 | 219,500.00 | 244,500.00 | 219,500.00 | 236,000.00 | 236,000.00 | 7.52% | 1,331,571 |
| Jun 9, 2026 | 218,500.00 | 226,000.00 | 207,000.00 | 219,500.00 | 219,500.00 | 5.53% | 919,385 |
| Jun 8, 2026 | 197,600.00 | 214,500.00 | 197,600.00 | 208,000.00 | 208,000.00 | -8.37% | 690,128 |
| Jun 5, 2026 | 232,000.00 | 235,000.00 | 217,000.00 | 227,000.00 | 227,000.00 | -5.22% | 675,315 |
| Jun 4, 2026 | 248,000.00 | 248,000.00 | 234,500.00 | 239,500.00 | 239,500.00 | -0.83% | 681,667 |
| Jun 2, 2026 | 266,500.00 | 266,500.00 | 240,000.00 | 241,500.00 | 241,500.00 | -9.55% | 1,044,367 |
| Jun 1, 2026 | 240,000.00 | 281,500.00 | 238,500.00 | 267,000.00 | 267,000.00 | 10.56% | 2,308,033 |
| May 29, 2026 | 251,000.00 | 251,500.00 | 230,500.00 | 241,500.00 | 241,500.00 | -2.03% | 1,564,896 |
| May 28, 2026 | 258,000.00 | 261,500.00 | 235,000.00 | 246,500.00 | 246,500.00 | -5.74% | 1,502,270 |
| May 27, 2026 | 282,500.00 | 282,500.00 | 260,500.00 | 261,500.00 | 261,500.00 | -8.25% | 1,138,260 |
| May 26, 2026 | 287,000.00 | 291,000.00 | 274,000.00 | 285,000.00 | 285,000.00 | 1.42% | 992,126 |
| May 22, 2026 | 282,000.00 | 285,000.00 | 273,000.00 | 281,000.00 | 281,000.00 | 3.50% | 1,021,732 |
| May 21, 2026 | 254,000.00 | 273,000.00 | 247,500.00 | 271,500.00 | 271,500.00 | 13.84% | 1,392,346 |
| May 20, 2026 | 240,500.00 | 250,000.00 | 231,500.00 | 238,500.00 | 238,500.00 | -2.05% | 847,267 |
| May 19, 2026 | 266,000.00 | 266,500.00 | 240,500.00 | 243,500.00 | 243,500.00 | -3.94% | 1,412,703 |
| May 18, 2026 | 247,500.00 | 255,500.00 | 232,500.00 | 253,500.00 | 253,500.00 | -2.12% | 1,735,287 |
| May 15, 2026 | 278,000.00 | 278,500.00 | 253,000.00 | 259,000.00 | 259,000.00 | -7.50% | 1,471,082 |
| May 14, 2026 | 297,000.00 | 298,500.00 | 274,000.00 | 280,000.00 | 280,000.00 | -1.75% | 1,158,987 |
| May 13, 2026 | 277,500.00 | 290,500.00 | 272,000.00 | 285,000.00 | 285,000.00 | -1.38% | 999,916 |
| May 12, 2026 | 301,500.00 | 307,500.00 | 272,500.00 | 289,000.00 | 289,000.00 | -4.93% | 1,873,176 |
| May 11, 2026 | 313,000.00 | 315,000.00 | 295,000.00 | 304,000.00 | 304,000.00 | -2.88% | 1,387,677 |
| May 8, 2026 | 309,500.00 | 319,500.00 | 302,500.00 | 313,000.00 | 313,000.00 | -1.73% | 1,313,193 |
| May 7, 2026 | 331,000.00 | 335,000.00 | 297,000.00 | 318,500.00 | 318,500.00 | 0.95% | 2,190,966 |
| May 6, 2026 | 305,500.00 | 328,500.00 | 298,500.00 | 315,500.00 | 315,500.00 | 7.31% | 1,698,956 |
| May 4, 2026 | 286,500.00 | 296,500.00 | 281,000.00 | 294,000.00 | 294,000.00 | 5.76% | 1,490,046 |
| Apr 30, 2026 | 278,000.00 | 283,500.00 | 274,500.00 | 278,000.00 | 278,000.00 | 1.83% | 1,165,228 |
| Apr 29, 2026 | 268,500.00 | 280,500.00 | 263,000.00 | 273,000.00 | 273,000.00 | 4.40% | 1,615,342 |
| Apr 28, 2026 | 275,500.00 | 281,500.00 | 251,500.00 | 261,500.00 | 261,500.00 | 2.35% | 3,005,597 |
| Apr 27, 2026 | 246,500.00 | 261,500.00 | 241,000.00 | 255,500.00 | 255,500.00 | 12.80% | 1,591,106 |
| Apr 24, 2026 | 221,000.00 | 234,000.00 | 218,000.00 | 226,500.00 | 226,500.00 | 4.38% | 1,695,903 |
| Apr 23, 2026 | 211,500.00 | 231,500.00 | 203,000.00 | 217,000.00 | 217,000.00 | 11.74% | 3,163,517 |
| Apr 22, 2026 | 191,700.00 | 198,800.00 | 187,500.00 | 194,200.00 | 194,200.00 | 5.14% | 1,498,778 |
| Apr 21, 2026 | 185,500.00 | 186,800.00 | 182,600.00 | 184,700.00 | 184,700.00 | 0.27% | 790,569 |
| Apr 20, 2026 | 187,400.00 | 188,000.00 | 183,500.00 | 184,200.00 | 184,200.00 | -1.23% | 692,549 |
| Apr 17, 2026 | 188,800.00 | 190,500.00 | 185,900.00 | 186,500.00 | 186,500.00 | -1.11% | 829,778 |
| Apr 16, 2026 | 189,400.00 | 191,700.00 | 186,500.00 | 188,600.00 | 188,600.00 | 0.96% | 745,238 |
| Apr 15, 2026 | 191,200.00 | 191,200.00 | 184,400.00 | 186,800.00 | 186,800.00 | 0.65% | 1,038,907 |
| Apr 14, 2026 | 200,000.00 | 200,000.00 | 183,100.00 | 185,600.00 | 185,600.00 | 3.57% | 2,148,525 |
| Apr 13, 2026 | 171,200.00 | 188,300.00 | 171,200.00 | 179,200.00 | 179,200.00 | 13.71% | 2,572,650 |
| Apr 7, 2026 | 164,000.00 | 164,200.00 | 153,400.00 | 157,600.00 | 157,600.00 | -1.38% | 611,545 |