LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 241,500
-25,500 (-9.55%)
At close: Jun 2, 2026
LS ELECTRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 159,800.00 | 165,800.00 | 158,000.00 | 159,800.00 | 159,800.00 | 3.90% | 589,705 |
| Apr 3, 2026 | 158,200.00 | 158,200.00 | 147,600.00 | 153,800.00 | 153,800.00 | 1.32% | 494,800 |
| Apr 2, 2026 | 165,200.00 | 165,200.00 | 149,800.00 | 151,800.00 | 151,800.00 | -4.41% | 958,155 |
| Apr 1, 2026 | 154,000.00 | 162,000.00 | 151,600.00 | 158,800.00 | 158,800.00 | 10.58% | 812,300 |
| Mar 31, 2026 | 150,400.00 | 153,200.00 | 143,000.00 | 143,600.00 | 143,600.00 | -7.35% | 1,065,840 |
| Mar 30, 2026 | 149,800.00 | 157,400.00 | 149,400.00 | 155,000.00 | 155,000.00 | -3.25% | 633,035 |
| Mar 27, 2026 | 160,600.00 | 162,600.00 | 152,400.00 | 160,200.00 | 160,200.00 | -3.96% | 859,955 |
| Mar 26, 2026 | 170,800.00 | 172,200.00 | 165,400.00 | 166,800.00 | 166,800.00 | -1.18% | 472,890 |
| Mar 25, 2026 | 169,600.00 | 176,000.00 | 166,600.00 | 168,800.00 | 168,800.00 | 3.81% | 690,845 |
| Mar 24, 2026 | 172,400.00 | 173,800.00 | 160,200.00 | 162,600.00 | 162,600.00 | -1.22% | 983,010 |
| Mar 23, 2026 | 170,800.00 | 173,000.00 | 164,600.00 | 164,600.00 | 164,600.00 | -7.11% | 697,175 |
| Mar 20, 2026 | 180,200.00 | 181,400.00 | 173,200.00 | 177,200.00 | 177,200.00 | 1.49% | 777,725 |
| Mar 19, 2026 | 163,800.00 | 179,600.00 | 163,600.00 | 174,600.00 | 174,600.00 | 4.80% | 864,205 |
| Mar 18, 2026 | 157,400.00 | 167,800.00 | 156,800.00 | 166,600.00 | 166,600.00 | 9.32% | 891,740 |
| Mar 17, 2026 | 151,400.00 | 156,400.00 | 150,000.00 | 152,400.00 | 152,400.00 | 3.96% | 508,225 |