LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 204,500
-1,500 (-0.73%)
Sep 11, 2026, 3:30 PM KST
LS ELECTRIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 528,871 |
| 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 |
| Aug 7, 2026 | 206,000.00 | 206,500.00 | 192,300.00 | 201,000.00 | 201,000.00 | -0.74% | 696,613 |
| Aug 6, 2026 | 207,500.00 | 213,500.00 | 198,100.00 | 202,500.00 | 202,500.00 | -4.48% | 629,554 |
| Aug 5, 2026 | 207,500.00 | 214,500.00 | 203,500.00 | 212,000.00 | 212,000.00 | 7.61% | 652,833 |
| Aug 4, 2026 | 196,200.00 | 197,900.00 | 187,100.00 | 197,000.00 | 197,000.00 | 4.56% | 827,737 |
| Aug 3, 2026 | 180,000.00 | 192,000.00 | 175,200.00 | 188,400.00 | 188,400.00 | 1.95% | 890,344 |
| Jul 31, 2026 | 165,700.00 | 186,800.00 | 165,400.00 | 184,800.00 | 184,800.00 | 22.95% | 1,724,011 |
| Jul 30, 2026 | 158,600.00 | 167,900.00 | 148,000.00 | 150,300.00 | 150,300.00 | -8.24% | 1,272,590 |
| Jul 29, 2026 | 180,000.00 | 183,300.00 | 150,500.00 | 163,800.00 | 163,800.00 | -6.67% | 1,393,272 |
| Jul 28, 2026 | 188,500.00 | 188,900.00 | 174,600.00 | 175,500.00 | 175,500.00 | -12.25% | 785,630 |
| Jul 27, 2026 | 209,000.00 | 209,500.00 | 191,600.00 | 200,000.00 | 200,000.00 | -0.99% | 653,935 |
| Jul 24, 2026 | 218,500.00 | 226,000.00 | 200,000.00 | 202,000.00 | 202,000.00 | -9.62% | 1,120,437 |
| Jul 23, 2026 | 196,500.00 | 224,000.00 | 195,600.00 | 223,500.00 | 223,500.00 | 17.26% | 1,309,554 |
| Jul 22, 2026 | 196,600.00 | 201,500.00 | 190,000.00 | 190,600.00 | 190,600.00 | 0.79% | 706,458 |
| Jul 21, 2026 | 179,300.00 | 192,000.00 | 177,600.00 | 189,100.00 | 189,100.00 | 5.47% | 705,339 |
| Jul 20, 2026 | 181,900.00 | 188,800.00 | 177,800.00 | 179,300.00 | 179,300.00 | -5.63% | 652,302 |
| Jul 16, 2026 | 193,800.00 | 197,800.00 | 183,700.00 | 190,000.00 | 190,000.00 | -5.71% | 664,593 |
| Jul 15, 2026 | 195,400.00 | 203,000.00 | 190,700.00 | 201,500.00 | 201,500.00 | 7.35% | 823,571 |
| Jul 14, 2026 | 186,000.00 | 191,100.00 | 176,500.00 | 187,700.00 | 187,700.00 | 1.73% | 1,079,361 |
| Jul 13, 2026 | 207,500.00 | 209,500.00 | 179,900.00 | 184,500.00 | 184,500.00 | -8.89% | 1,015,219 |
| Jul 10, 2026 | 197,000.00 | 206,000.00 | 195,400.00 | 202,500.00 | 202,500.00 | 6.92% | 644,594 |
| Jul 9, 2026 | 185,100.00 | 194,800.00 | 180,300.00 | 189,400.00 | 189,400.00 | 3.22% | 1,307,326 |
| Jul 8, 2026 | 195,600.00 | 198,000.00 | 180,800.00 | 183,500.00 | 183,500.00 | -10.92% | 1,624,359 |
| Jul 7, 2026 | 216,000.00 | 217,000.00 | 198,200.00 | 206,000.00 | 206,000.00 | -5.72% | 685,578 |
| Jul 6, 2026 | 230,500.00 | 231,000.00 | 210,000.00 | 218,500.00 | 218,500.00 | -4.79% | 784,904 |
| Jul 3, 2026 | 248,000.00 | 248,500.00 | 218,000.00 | 229,500.00 | 229,500.00 | -2.96% | 1,286,410 |
| Jul 2, 2026 | 249,500.00 | 253,500.00 | 232,000.00 | 236,500.00 | 236,500.00 | -10.25% | 1,400,194 |