LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 156,900
-4,500 (-2.79%)
Oct 23, 2026, 3:30 PM KST
LS ELECTRIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 155,400.00 | 157,400.00 | 147,000.00 | 156,900.00 | 156,900.00 | -2.79% | 836,521 |
| Oct 22, 2026 | 164,700.00 | 169,200.00 | 159,500.00 | 161,400.00 | 161,400.00 | -2.83% | 629,684 |
| Oct 21, 2026 | 157,800.00 | 168,500.00 | 154,200.00 | 166,100.00 | 166,100.00 | 7.02% | 907,450 |
| Oct 20, 2026 | 163,100.00 | 163,300.00 | 149,200.00 | 155,200.00 | 155,200.00 | -5.71% | 567,589 |
| Oct 19, 2026 | 150,000.00 | 164,600.00 | 150,000.00 | 164,600.00 | 164,600.00 | 3.78% | 475,554 |
| Oct 16, 2026 | 157,300.00 | 162,700.00 | 153,900.00 | 158,600.00 | 158,600.00 | 1.86% | 669,733 |
| Oct 15, 2026 | 164,500.00 | 165,600.00 | 151,600.00 | 155,700.00 | 155,700.00 | -12.13% | 796,975 |
| Oct 14, 2026 | 179,400.00 | 182,200.00 | 174,100.00 | 177,200.00 | 177,200.00 | -1.12% | 470,661 |
| Oct 13, 2026 | 177,200.00 | 182,500.00 | 173,100.00 | 179,200.00 | 179,200.00 | -2.40% | 753,061 |
| Oct 12, 2026 | 194,000.00 | 195,000.00 | 183,600.00 | 183,600.00 | 183,600.00 | -6.09% | 639,365 |
| Oct 8, 2026 | 205,500.00 | 205,500.00 | 195,500.00 | 195,500.00 | 195,500.00 | -4.87% | 714,853 |
| Oct 7, 2026 | 227,000.00 | 229,000.00 | 205,000.00 | 205,500.00 | 205,500.00 | -5.52% | 865,767 |
| Oct 6, 2026 | 213,000.00 | 217,500.00 | 209,000.00 | 217,500.00 | 217,500.00 | 3.82% | 492,936 |
| Oct 2, 2026 | 208,500.00 | 210,500.00 | 205,500.00 | 209,500.00 | 209,500.00 | 1.70% | 289,926 |
| Oct 1, 2026 | 202,500.00 | 206,500.00 | 198,700.00 | 206,000.00 | 206,000.00 | 0.49% | 331,299 |
| Sep 30, 2026 | 207,000.00 | 209,500.00 | 203,500.00 | 205,000.00 | 205,000.00 | - | 245,388 |
| Sep 29, 2026 | 203,000.00 | 207,500.00 | 201,500.00 | 205,000.00 | 205,000.00 | 0.24% | 227,014 |
| Sep 28, 2026 | 207,000.00 | 209,500.00 | 201,000.00 | 204,500.00 | 204,500.00 | -0.49% | 304,267 |
| Sep 23, 2026 | 214,500.00 | 214,500.00 | 203,000.00 | 205,500.00 | 205,500.00 | -3.07% | 332,290 |
| Sep 22, 2026 | 214,000.00 | 218,500.00 | 210,000.00 | 212,000.00 | 212,000.00 | 1.44% | 444,006 |
| Sep 21, 2026 | 209,500.00 | 211,500.00 | 204,500.00 | 209,000.00 | 209,000.00 | -1.18% | 274,366 |
| Sep 18, 2026 | 205,500.00 | 211,500.00 | 202,000.00 | 211,500.00 | 211,500.00 | 4.70% | 737,732 |
| Sep 17, 2026 | 201,500.00 | 205,000.00 | 199,100.00 | 202,000.00 | 202,000.00 | 1.30% | 288,005 |
| Sep 16, 2026 | 197,200.00 | 200,500.00 | 195,100.00 | 199,400.00 | 199,400.00 | 2.41% | 410,543 |
| Sep 15, 2026 | 197,700.00 | 198,500.00 | 193,800.00 | 194,700.00 | 194,700.00 | -2.31% | 432,006 |
| Sep 14, 2026 | 199,800.00 | 204,500.00 | 196,800.00 | 199,300.00 | 199,300.00 | -2.54% | 310,634 |
| Sep 11, 2026 | 199,500.00 | 206,500.00 | 198,700.00 | 204,500.00 | 204,500.00 | -0.73% | 261,769 |
| Sep 10, 2026 | 206,500.00 | 209,000.00 | 200,500.00 | 206,000.00 | 206,000.00 | -2.60% | 466,643 |
| Sep 9, 2026 | 205,000.00 | 214,000.00 | 204,000.00 | 211,500.00 | 211,500.00 | 5.49% | 535,579 |
| Sep 8, 2026 | 208,000.00 | 209,000.00 | 200,000.00 | 200,500.00 | 200,500.00 | -3.14% | 381,764 |
| Sep 7, 2026 | 201,000.00 | 208,000.00 | 199,900.00 | 207,000.00 | 207,000.00 | 5.99% | 412,578 |
| Sep 4, 2026 | 194,500.00 | 197,100.00 | 191,700.00 | 195,300.00 | 195,300.00 | 1.67% | 425,547 |
| Sep 3, 2026 | 199,000.00 | 199,400.00 | 188,000.00 | 192,100.00 | 192,100.00 | -1.84% | 516,495 |
| Sep 2, 2026 | 197,800.00 | 203,500.00 | 195,600.00 | 195,700.00 | 195,700.00 | -4.30% | 383,535 |
| Sep 1, 2026 | 207,000.00 | 208,000.00 | 199,500.00 | 204,500.00 | 204,500.00 | -1.45% | 371,147 |
| Aug 31, 2026 | 208,000.00 | 208,000.00 | 199,800.00 | 207,500.00 | 207,500.00 | -3.26% | 472,402 |
| Aug 28, 2026 | 216,500.00 | 224,000.00 | 213,000.00 | 214,500.00 | 214,500.00 | -2.28% | 545,317 |
| Aug 27, 2026 | 212,000.00 | 219,500.00 | 206,000.00 | 219,500.00 | 219,500.00 | 8.93% | 1,135,340 |
| Aug 26, 2026 | 196,300.00 | 205,250.00 | 194,500.00 | 201,500.00 | 201,500.00 | 3.12% | 577,758 |
| Aug 25, 2026 | 188,900.00 | 195,500.00 | 181,200.00 | 195,400.00 | 195,400.00 | 1.61% | 450,693 |
| Aug 24, 2026 | 187,600.00 | 194,000.00 | 182,300.00 | 192,300.00 | 192,300.00 | 2.83% | 553,579 |
| Aug 21, 2026 | 196,000.00 | 197,300.00 | 186,500.00 | 187,000.00 | 187,000.00 | -6.12% | 916,678 |
| Aug 20, 2026 | 203,000.00 | 203,000.00 | 196,600.00 | 199,200.00 | 199,200.00 | -1.39% | 558,235 |
| Aug 19, 2026 | 199,600.00 | 208,500.00 | 192,900.00 | 202,000.00 | 202,000.00 | -3.35% | 406,266 |
| Aug 18, 2026 | 211,000.00 | 217,500.00 | 206,000.00 | 209,000.00 | 209,000.00 | 1.21% | 649,111 |
| Aug 14, 2026 | 215,000.00 | 215,500.00 | 202,000.00 | 206,500.00 | 206,500.00 | -3.50% | 752,430 |
| Aug 13, 2026 | 215,000.00 | 221,000.00 | 210,000.00 | 214,000.00 | 214,000.00 | 2.64% | 702,414 |
| Aug 12, 2026 | 210,500.00 | 212,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | 2.71% | 491,635 |
| Aug 11, 2026 | 206,000.00 | 207,000.00 | 199,700.00 | 203,000.00 | 203,000.00 | -2.64% | 334,361 |
| Aug 10, 2026 | 208,000.00 | 209,000.00 | 202,500.00 | 208,500.00 | 208,500.00 | 3.73% | 398,682 |