LS Eco Energy Ltd. (KRX:229640)
South Korea · Delayed Price · Currency is KRW 34,550
-1,000 (-2.81%)
Last updated: Dec 30, 2025, 9:00 AM KST
LS Eco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 35,600.00 | 35,600.00 | 34,300.00 | 34,550.00 | 34,550.00 | -2.81% | 193,783 |
| Dec 29, 2025 | 34,450.00 | 35,750.00 | 34,350.00 | 35,550.00 | 35,550.00 | 3.34% | 119,192 |
| Dec 26, 2025 | 35,200.00 | 35,350.00 | 34,300.00 | 34,400.00 | 34,400.00 | -1.99% | 118,798 |
| Dec 24, 2025 | 35,300.00 | 35,500.00 | 35,050.00 | 35,100.00 | 35,100.00 | -0.28% | 71,113 |
| Dec 23, 2025 | 35,900.00 | 35,900.00 | 35,150.00 | 35,200.00 | 35,200.00 | -1.54% | 166,722 |
| Dec 22, 2025 | 35,700.00 | 36,150.00 | 35,650.00 | 35,750.00 | 35,750.00 | 0.14% | 75,182 |
| Dec 19, 2025 | 36,000.00 | 36,050.00 | 34,600.00 | 35,700.00 | 35,700.00 | 0.85% | 113,314 |
| Dec 18, 2025 | 35,500.00 | 35,550.00 | 34,900.00 | 35,400.00 | 35,400.00 | -1.12% | 88,468 |
| Dec 17, 2025 | 36,550.00 | 37,550.00 | 35,550.00 | 35,800.00 | 35,800.00 | -0.56% | 211,368 |
| Dec 16, 2025 | 38,850.00 | 38,850.00 | 35,400.00 | 36,000.00 | 36,000.00 | -8.16% | 449,610 |
| Dec 15, 2025 | 38,350.00 | 39,500.00 | 37,800.00 | 39,200.00 | 39,200.00 | 3.16% | 316,087 |
| Dec 12, 2025 | 37,000.00 | 38,000.00 | 36,500.00 | 38,000.00 | 38,000.00 | 4.11% | 221,636 |
| Dec 11, 2025 | 37,500.00 | 37,650.00 | 36,300.00 | 36,500.00 | 36,500.00 | -0.27% | 103,427 |
| Dec 10, 2025 | 37,300.00 | 37,500.00 | 36,000.00 | 36,600.00 | 36,600.00 | -1.21% | 124,958 |
| Dec 9, 2025 | 36,400.00 | 38,050.00 | 35,550.00 | 37,050.00 | 37,050.00 | 2.35% | 204,207 |
| Dec 8, 2025 | 37,400.00 | 37,600.00 | 35,850.00 | 36,200.00 | 36,200.00 | -1.90% | 181,775 |
| Dec 5, 2025 | 35,150.00 | 37,100.00 | 35,100.00 | 36,900.00 | 36,900.00 | 6.34% | 234,344 |
| Dec 4, 2025 | 35,150.00 | 35,200.00 | 34,250.00 | 34,700.00 | 34,700.00 | -0.57% | 84,667 |
| Dec 3, 2025 | 34,950.00 | 35,050.00 | 34,150.00 | 34,900.00 | 34,900.00 | 0.72% | 88,577 |
| Dec 2, 2025 | 34,850.00 | 34,900.00 | 34,100.00 | 34,650.00 | 34,650.00 | 0.14% | 88,005 |
| Dec 1, 2025 | 35,650.00 | 35,850.00 | 34,100.00 | 34,600.00 | 34,600.00 | -2.26% | 101,332 |
| Nov 28, 2025 | 35,400.00 | 35,600.00 | 34,900.00 | 35,400.00 | 35,400.00 | 1.14% | 71,463 |
| Nov 27, 2025 | 35,300.00 | 35,700.00 | 34,800.00 | 35,000.00 | 35,000.00 | 0.29% | 59,964 |
| Nov 26, 2025 | 34,600.00 | 34,900.00 | 34,050.00 | 34,900.00 | 34,900.00 | 1.90% | 73,009 |
| Nov 25, 2025 | 35,400.00 | 35,450.00 | 34,200.00 | 34,250.00 | 34,250.00 | -0.72% | 72,644 |
| Nov 24, 2025 | 35,100.00 | 35,350.00 | 34,200.00 | 34,500.00 | 34,500.00 | -0.72% | 129,849 |
| Nov 21, 2025 | 34,900.00 | 35,800.00 | 34,500.00 | 34,750.00 | 34,750.00 | -6.21% | 127,389 |
| Nov 20, 2025 | 35,900.00 | 37,500.00 | 35,900.00 | 37,050.00 | 37,050.00 | 5.56% | 308,403 |
| Nov 19, 2025 | 36,000.00 | 36,100.00 | 34,600.00 | 35,100.00 | 35,100.00 | -1.40% | 116,042 |
| Nov 18, 2025 | 36,700.00 | 37,100.00 | 35,500.00 | 35,600.00 | 35,600.00 | -3.78% | 132,515 |
| Nov 17, 2025 | 38,150.00 | 38,800.00 | 36,750.00 | 37,000.00 | 37,000.00 | -1.73% | 166,508 |
| Nov 14, 2025 | 38,700.00 | 38,900.00 | 37,550.00 | 37,650.00 | 37,650.00 | -4.80% | 188,179 |
| Nov 13, 2025 | 39,900.00 | 40,100.00 | 39,100.00 | 39,550.00 | 39,550.00 | -0.88% | 141,287 |
| Nov 12, 2025 | 40,300.00 | 40,550.00 | 39,650.00 | 39,900.00 | 39,900.00 | 0.25% | 150,990 |
| Nov 11, 2025 | 41,150.00 | 41,950.00 | 39,500.00 | 39,800.00 | 39,800.00 | -1.61% | 324,332 |
| Nov 10, 2025 | 40,950.00 | 41,000.00 | 39,800.00 | 40,450.00 | 40,450.00 | -1.22% | 204,798 |
| Nov 7, 2025 | 40,850.00 | 42,950.00 | 39,950.00 | 40,950.00 | 40,950.00 | -3.65% | 217,260 |
| Nov 6, 2025 | 45,550.00 | 45,650.00 | 42,500.00 | 42,500.00 | 42,500.00 | -4.71% | 263,960 |
| Nov 5, 2025 | 46,400.00 | 46,400.00 | 42,400.00 | 44,600.00 | 44,600.00 | -5.51% | 599,945 |
| Nov 4, 2025 | 48,350.00 | 48,950.00 | 46,100.00 | 47,200.00 | 47,200.00 | 0.53% | 376,613 |
| Nov 3, 2025 | 46,800.00 | 48,400.00 | 46,300.00 | 46,950.00 | 46,950.00 | 1.84% | 405,708 |
| Oct 31, 2025 | 46,600.00 | 48,050.00 | 45,750.00 | 46,100.00 | 46,100.00 | -2.43% | 301,260 |
| Oct 30, 2025 | 48,100.00 | 48,950.00 | 46,050.00 | 47,250.00 | 47,250.00 | 0.43% | 435,510 |
| Oct 29, 2025 | 47,200.00 | 47,300.00 | 45,450.00 | 47,050.00 | 47,050.00 | 0.75% | 382,236 |
| Oct 28, 2025 | 46,100.00 | 48,100.00 | 45,650.00 | 46,700.00 | 46,700.00 | 1.41% | 488,773 |
| Oct 27, 2025 | 47,250.00 | 47,250.00 | 44,150.00 | 46,050.00 | 46,050.00 | -3.86% | 918,482 |
| Oct 24, 2025 | 46,800.00 | 47,950.00 | 45,700.00 | 47,900.00 | 47,900.00 | 2.35% | 451,932 |
| Oct 23, 2025 | 47,000.00 | 47,350.00 | 45,100.00 | 46,800.00 | 46,800.00 | 1.41% | 487,639 |
| Oct 22, 2025 | 43,450.00 | 47,200.00 | 43,100.00 | 46,150.00 | 46,150.00 | 7.33% | 980,650 |
| Oct 21, 2025 | 43,150.00 | 44,800.00 | 42,550.00 | 43,000.00 | 43,000.00 | 0.70% | 404,669 |