LS Eco Energy Ltd. (KRX:229640)
South Korea · Delayed Price · Currency is KRW 38,600
+1,350 (3.62%)
At close: Jan 22, 2026
LS Eco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 38,000.00 | 41,000.00 | 37,250.00 | 38,600.00 | 38,600.00 | 3.62% | 453,737 |
| Jan 21, 2026 | 37,850.00 | 38,200.00 | 36,150.00 | 37,250.00 | 37,250.00 | -3.25% | 206,023 |
| Jan 20, 2026 | 38,750.00 | 39,450.00 | 37,050.00 | 38,500.00 | 38,500.00 | 0.13% | 256,980 |
| Jan 19, 2026 | 37,550.00 | 39,450.00 | 37,400.00 | 38,450.00 | 38,450.00 | 3.08% | 260,958 |
| Jan 16, 2026 | 37,750.00 | 38,050.00 | 36,600.00 | 37,300.00 | 37,300.00 | 0.54% | 180,805 |
| Jan 15, 2026 | 37,100.00 | 37,250.00 | 36,150.00 | 37,100.00 | 37,100.00 | 2.34% | 173,650 |
| Jan 14, 2026 | 36,000.00 | 36,550.00 | 35,600.00 | 36,250.00 | 36,250.00 | 0.69% | 138,555 |
| Jan 13, 2026 | 36,000.00 | 36,050.00 | 35,200.00 | 36,000.00 | 36,000.00 | 0.98% | 91,119 |
| Jan 12, 2026 | 35,450.00 | 36,200.00 | 35,150.00 | 35,650.00 | 35,650.00 | 1.13% | 97,067 |
| Jan 9, 2026 | 35,200.00 | 35,250.00 | 34,200.00 | 35,250.00 | 35,250.00 | 0.71% | 89,920 |
| Jan 8, 2026 | 35,150.00 | 35,450.00 | 34,600.00 | 35,000.00 | 35,000.00 | -1.69% | 106,062 |
| Jan 7, 2026 | 36,900.00 | 37,150.00 | 34,850.00 | 35,600.00 | 35,600.00 | -3.00% | 132,871 |
| Jan 6, 2026 | 37,100.00 | 37,150.00 | 35,850.00 | 36,700.00 | 36,700.00 | -0.41% | 98,863 |
| Jan 5, 2026 | 35,700.00 | 36,950.00 | 35,550.00 | 36,850.00 | 36,850.00 | 3.08% | 131,201 |
| Jan 2, 2026 | 34,550.00 | 35,800.00 | 33,975.00 | 35,750.00 | 35,750.00 | 3.47% | 98,087 |
| 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 |