LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 184,700
+500 (0.27%)
At close: Apr 21, 2026
LS ELECTRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 185,500.00 | 186,800.00 | 182,900.00 | 183,800.00 | - | -0.22% | 402,010 |
| 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% | 829,774 |
| Apr 16, 2026 | 189,400.00 | 191,700.00 | 186,500.00 | 188,600.00 | 188,600.00 | 0.96% | 744,817 |
| 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% | 611,540 |
| 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 |
| Mar 16, 2026 | 149,000.00 | 149,600.00 | 143,600.00 | 146,600.00 | 146,600.00 | -1.87% | 428,815 |
| Mar 13, 2026 | 143,400.00 | 151,200.00 | 142,400.00 | 149,400.00 | 149,400.00 | 0.95% | 606,170 |
| Mar 12, 2026 | 144,200.00 | 150,000.00 | 143,600.00 | 148,000.00 | 148,000.00 | 2.49% | 529,550 |
| Mar 11, 2026 | 149,400.00 | 151,000.00 | 141,600.00 | 144,400.00 | 144,400.00 | -0.28% | 513,100 |
| Mar 10, 2026 | 144,800.00 | 149,000.00 | 141,200.00 | 144,800.00 | 144,800.00 | 6.31% | 771,200 |
| Mar 9, 2026 | 129,600.00 | 140,200.00 | 127,000.00 | 136,200.00 | 136,200.00 | -3.27% | 652,665 |
| Mar 6, 2026 | 136,800.00 | 143,200.00 | 133,400.00 | 140,800.00 | 140,800.00 | 0.43% | 697,350 |
| Mar 5, 2026 | 142,800.00 | 146,600.00 | 138,200.00 | 140,200.00 | 140,200.00 | 11.98% | 985,530 |
| Mar 4, 2026 | 136,800.00 | 140,800.00 | 120,000.00 | 125,200.00 | 125,200.00 | -12.32% | 1,518,565 |
| Mar 3, 2026 | 155,400.00 | 155,600.00 | 142,200.00 | 142,800.00 | 142,800.00 | -9.28% | 1,318,025 |
| Feb 27, 2026 | 159,600.00 | 162,400.00 | 156,200.00 | 157,400.00 | 157,400.00 | -1.99% | 1,186,280 |
| Feb 26, 2026 | 152,600.00 | 164,800.00 | 150,800.00 | 160,600.00 | 160,600.00 | 6.64% | 1,220,515 |
| Feb 25, 2026 | 154,600.00 | 155,600.00 | 149,600.00 | 150,600.00 | 150,000.00 | 0.94% | 983,235 |
| Feb 24, 2026 | 144,200.00 | 154,800.00 | 143,800.00 | 149,200.00 | 148,605.58 | 3.32% | 916,955 |
| Feb 23, 2026 | 140,200.00 | 146,800.00 | 138,400.00 | 144,400.00 | 143,824.70 | 4.49% | 826,870 |
| Feb 20, 2026 | 134,200.00 | 138,800.00 | 133,800.00 | 138,200.00 | 137,649.40 | 2.22% | 552,270 |
| Feb 19, 2026 | 135,000.00 | 136,000.00 | 133,200.00 | 135,200.00 | 134,661.35 | 2.27% | 451,775 |
| Feb 13, 2026 | 131,400.00 | 134,000.00 | 130,000.00 | 132,200.00 | 131,673.31 | -1.49% | 746,555 |
| Feb 12, 2026 | 136,600.00 | 137,000.00 | 132,600.00 | 134,200.00 | 133,665.34 | 0.60% | 831,495 |
| Feb 11, 2026 | 129,000.00 | 135,000.00 | 126,200.00 | 133,400.00 | 132,868.53 | 4.71% | 858,855 |
| Feb 10, 2026 | 129,800.00 | 133,800.00 | 126,600.00 | 127,400.00 | 126,892.43 | -1.39% | 849,270 |
| Feb 9, 2026 | 126,200.00 | 132,800.00 | 124,200.00 | 129,200.00 | 128,685.26 | 8.57% | 1,266,880 |
| Feb 6, 2026 | 118,600.00 | 119,600.00 | 111,600.00 | 119,000.00 | 118,525.90 | -3.88% | 1,103,395 |
| Feb 5, 2026 | 124,200.00 | 127,600.00 | 119,000.00 | 123,800.00 | 123,306.77 | -3.13% | 1,161,495 |
| Feb 4, 2026 | 122,200.00 | 131,600.00 | 121,000.00 | 127,800.00 | 127,290.84 | 4.41% | 1,522,510 |
| Feb 3, 2026 | 109,200.00 | 123,000.00 | 108,800.00 | 122,400.00 | 121,912.35 | 16.35% | 2,224,555 |
| Feb 2, 2026 | 110,000.00 | 115,600.00 | 104,200.00 | 105,200.00 | 104,780.88 | -7.07% | 1,236,665 |