LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea · Delayed Price · Currency is KRW 187,000
-12,200 (-6.12%)
At close: Aug 21, 2026
LS ELECTRIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 649,104 |
| Aug 14, 2026 | 215,000.00 | 215,500.00 | 202,000.00 | 206,500.00 | 206,500.00 | -3.50% | 752,425 |
| Aug 13, 2026 | 215,000.00 | 221,000.00 | 210,000.00 | 214,000.00 | 214,000.00 | 2.64% | 692,033 |
| 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% | 334,357 |
| 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% | 629,550 |
| 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% | 890,332 |
| Jul 31, 2026 | 165,700.00 | 186,800.00 | 165,400.00 | 184,800.00 | 184,800.00 | 22.95% | 1,723,932 |
| Jul 30, 2026 | 158,600.00 | 167,900.00 | 148,000.00 | 150,300.00 | 150,300.00 | -8.24% | 1,260,822 |
| 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% | 785,580 |
| 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% | 1,120,425 |
| 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% | 651,246 |
| Jul 16, 2026 | 193,800.00 | 197,800.00 | 183,700.00 | 190,000.00 | 190,000.00 | -5.71% | 664,591 |
| Jul 15, 2026 | 195,400.00 | 203,000.00 | 190,700.00 | 201,500.00 | 201,500.00 | 7.35% | 823,559 |
| Jul 14, 2026 | 186,000.00 | 191,100.00 | 176,500.00 | 187,700.00 | 187,700.00 | 1.73% | 1,076,402 |
| Jul 13, 2026 | 207,500.00 | 209,500.00 | 179,900.00 | 184,500.00 | 184,500.00 | -8.89% | 1,015,159 |
| 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% | 1,307,298 |
| 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 |
| Jul 1, 2026 | 247,500.00 | 270,000.00 | 245,000.00 | 263,500.00 | 263,500.00 | 10.71% | 2,069,313 |
| Jun 30, 2026 | 237,500.00 | 240,500.00 | 222,500.00 | 238,000.00 | 238,000.00 | 6.25% | 1,077,557 |
| Jun 29, 2026 | 216,500.00 | 225,000.00 | 208,500.00 | 224,000.00 | 224,000.00 | 10.34% | 994,365 |
| Jun 26, 2026 | 218,500.00 | 221,500.00 | 196,500.00 | 203,000.00 | 203,000.00 | -7.31% | 924,468 |
| Jun 25, 2026 | 235,500.00 | 236,000.00 | 218,500.00 | 219,000.00 | 219,000.00 | -2.45% | 691,308 |
| Jun 24, 2026 | 223,500.00 | 233,500.00 | 217,000.00 | 224,500.00 | 224,500.00 | -3.44% | 934,529 |
| 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 |