LS Eco Energy Ltd. (KRX:229640)
South Korea flag South Korea · Delayed Price · Currency is KRW
47,900
+1,100 (2.35%)
At close: Oct 24, 2025

LS Eco Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202546,800.0047,950.0045,700.0047,900.0047,900.002.35%451,932
Oct 23, 202547,000.0047,350.0045,100.0046,800.0046,800.001.41%492,418
Oct 22, 202543,450.0047,200.0043,100.0046,150.0046,150.007.33%989,120
Oct 21, 202543,150.0044,800.0042,550.0043,000.0043,000.000.70%417,264
Oct 20, 202542,650.0043,800.0040,850.0042,700.0042,700.00-0.70%535,989
Oct 17, 202542,550.0044,150.0042,100.0043,000.0043,000.00-1.71%416,913
Oct 16, 202544,750.0044,950.0042,750.0043,750.0043,750.000.11%485,864
Oct 15, 202541,850.0044,350.0040,350.0043,700.0043,700.0011.05%1,348,239
Oct 14, 202543,000.0043,100.0039,200.0039,350.0039,350.00-6.86%2,168,186
Oct 13, 202542,400.0042,900.0040,550.0042,250.0042,250.004.45%519,169
Oct 10, 202539,950.0040,950.0039,700.0040,450.0040,450.003.85%177,588
Oct 2, 202538,000.0039,200.0037,950.0038,950.0038,950.002.64%95,494
Oct 1, 202537,950.0038,250.0037,600.0037,950.0037,950.000.93%28,305
Sep 30, 202538,000.0038,150.0037,450.0037,600.0037,600.00-1.31%65,226
Sep 29, 202537,900.0038,100.0037,500.0038,100.0038,100.000.66%38,770
Sep 26, 202538,500.0038,800.0037,250.0037,850.0037,850.00-2.70%116,810
Sep 25, 202538,900.0039,150.0038,400.0038,900.0038,900.00-0.77%101,433
Sep 24, 202539,700.0040,700.0038,350.0039,200.0039,200.00-1.26%213,113
Sep 23, 202540,050.0040,500.0039,350.0039,700.0039,700.00-0.63%98,963
Sep 22, 202541,450.0041,500.0039,400.0039,950.0039,950.00-2.44%202,336
Sep 19, 202539,650.0041,850.0039,100.0040,950.0040,950.004.33%371,409
Sep 18, 202539,200.0040,100.0038,800.0039,250.0039,250.000.64%129,082
Sep 17, 202540,250.0040,300.0038,550.0039,000.0039,000.00-1.89%120,530
Sep 16, 202539,250.0040,100.0039,000.0039,750.0039,750.002.05%193,053
Sep 15, 202538,800.0039,300.0038,450.0038,950.0038,950.000.13%120,620
Sep 12, 202539,450.0039,450.0037,950.0038,900.0038,900.00-0.13%147,362
Sep 11, 202539,000.0039,050.0038,200.0038,950.0038,950.001.17%129,848
Sep 10, 202538,800.0039,000.0038,100.0038,500.0038,500.00-0.90%135,298
Sep 9, 202538,900.0039,150.0038,450.0038,850.0038,850.00-0.38%81,102
Sep 8, 202539,400.0039,400.0038,150.0039,000.0039,000.00-0.26%74,940
Sep 5, 202539,350.0039,800.0038,550.0039,100.0039,100.001.03%80,240
Sep 4, 202539,150.0039,250.0038,550.0038,700.0038,700.00-0.64%54,822
Sep 3, 202537,900.0039,400.0037,850.0038,950.0038,950.001.43%85,848
Sep 2, 202538,600.0039,450.0038,000.0038,400.0038,400.000.92%68,125
Sep 1, 202538,800.0039,400.0037,850.0038,050.0038,050.00-3.91%79,965
Aug 29, 202539,550.0040,150.0039,150.0039,600.0039,600.000.25%80,402
Aug 28, 202540,000.0040,000.0039,300.0039,500.0039,500.00-1.74%64,199
Aug 27, 202540,800.0040,800.0039,650.0040,200.0040,200.000.50%56,645
Aug 26, 202540,500.0040,800.0039,800.0040,000.0040,000.00-0.37%69,208
Aug 25, 202539,400.0040,350.0038,900.0040,150.0040,150.004.83%182,615
Aug 22, 202538,150.0039,500.0037,900.0038,300.0038,300.003.23%249,004
Aug 21, 202537,000.0037,750.0036,600.0037,100.0037,100.000.27%108,667
Aug 20, 202537,350.0038,050.0035,000.0037,000.0037,000.00-5.61%258,267
Aug 19, 202539,600.0040,150.0038,900.0039,200.0039,200.00-3.33%157,048
Aug 18, 202540,950.0041,900.0040,400.0040,550.0040,550.00-3.34%143,528
Aug 14, 202542,250.0042,500.0041,400.0041,950.0041,950.00-1.64%160,169
Aug 13, 202543,400.0043,450.0041,500.0042,650.0042,650.00-1.16%289,411
Aug 12, 202544,800.0045,550.0042,350.0043,150.0043,150.00-1.93%323,664
Aug 11, 202546,000.0046,150.0043,650.0044,000.0044,000.000.34%442,817
Aug 8, 202543,050.0043,950.0042,350.0043,850.0043,850.001.27%330,946