LS Eco Energy Ltd. (KRX:229640)
South Korea · Delayed Price · Currency is KRW 35,000
-1,100 (-3.05%)
At close: Aug 1, 2025, 3:30 PM KST
LS Eco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35,750.00 | 35,750.00 | 34,150.00 | 35,000.00 | 35,000.00 | -3.05% | 124,563 |
| Jul 31, 2025 | 37,150.00 | 37,350.00 | 35,750.00 | 36,100.00 | 36,100.00 | -2.30% | 144,974 |
| Jul 30, 2025 | 37,950.00 | 38,150.00 | 36,700.00 | 36,950.00 | 36,950.00 | -2.51% | 139,372 |
| Jul 29, 2025 | 38,300.00 | 38,700.00 | 37,400.00 | 37,900.00 | 37,900.00 | -1.17% | 200,361 |
| Jul 28, 2025 | 37,100.00 | 39,600.00 | 36,700.00 | 38,350.00 | 38,350.00 | 4.07% | 513,352 |
| Jul 25, 2025 | 36,500.00 | 37,500.00 | 35,200.00 | 36,850.00 | 36,850.00 | 1.80% | 135,990 |
| Jul 24, 2025 | 37,100.00 | 39,650.00 | 36,050.00 | 36,200.00 | 36,200.00 | -2.43% | 525,074 |
| Jul 23, 2025 | 37,150.00 | 37,500.00 | 36,100.00 | 37,100.00 | 37,100.00 | 0.41% | 261,309 |
| Jul 22, 2025 | 35,500.00 | 37,900.00 | 35,150.00 | 36,950.00 | 36,950.00 | 4.08% | 563,641 |
| Jul 21, 2025 | 34,700.00 | 35,550.00 | 34,100.00 | 35,500.00 | 35,500.00 | 0.42% | 136,657 |
| Jul 18, 2025 | 35,100.00 | 35,850.00 | 34,350.00 | 35,350.00 | 35,350.00 | 2.91% | 272,553 |
| Jul 17, 2025 | 34,000.00 | 34,900.00 | 33,100.00 | 34,350.00 | 34,350.00 | 5.86% | 273,887 |
| Jul 16, 2025 | 32,750.00 | 32,750.00 | 31,850.00 | 32,450.00 | 32,450.00 | 0.78% | 62,703 |
| Jul 15, 2025 | 31,800.00 | 32,400.00 | 31,650.00 | 32,200.00 | 32,200.00 | 2.71% | 67,977 |
| Jul 14, 2025 | 32,600.00 | 32,600.00 | 31,350.00 | 31,350.00 | 31,350.00 | -3.98% | 130,554 |
| Jul 11, 2025 | 33,100.00 | 33,200.00 | 32,400.00 | 32,650.00 | 32,650.00 | 0.46% | 62,338 |
| Jul 10, 2025 | 32,900.00 | 33,100.00 | 32,350.00 | 32,500.00 | 32,500.00 | -0.91% | 64,197 |
| Jul 9, 2025 | 32,850.00 | 33,200.00 | 32,600.00 | 32,800.00 | 32,800.00 | 0.31% | 48,839 |
| Jul 8, 2025 | 31,750.00 | 32,750.00 | 31,750.00 | 32,700.00 | 32,700.00 | 1.71% | 52,455 |
| Jul 7, 2025 | 32,550.00 | 32,700.00 | 31,100.00 | 32,150.00 | 32,150.00 | -1.38% | 76,356 |
| Jul 4, 2025 | 33,450.00 | 33,600.00 | 32,450.00 | 32,600.00 | 32,600.00 | -1.95% | 97,002 |
| Jul 3, 2025 | 34,050.00 | 34,100.00 | 32,950.00 | 33,250.00 | 33,250.00 | -1.19% | 106,999 |
| Jul 2, 2025 | 35,000.00 | 35,050.00 | 32,850.00 | 33,650.00 | 33,650.00 | -3.86% | 193,698 |
| Jul 1, 2025 | 35,400.00 | 36,200.00 | 34,700.00 | 35,000.00 | 35,000.00 | 1.30% | 194,022 |
| Jun 30, 2025 | 34,000.00 | 35,050.00 | 33,550.00 | 34,550.00 | 34,550.00 | 1.92% | 122,718 |
| Jun 27, 2025 | 34,250.00 | 35,150.00 | 33,550.00 | 33,900.00 | 33,900.00 | -0.73% | 130,259 |
| Jun 26, 2025 | 34,750.00 | 34,900.00 | 33,350.00 | 34,150.00 | 34,150.00 | -2.15% | 168,762 |
| Jun 25, 2025 | 36,300.00 | 36,900.00 | 34,600.00 | 34,900.00 | 34,900.00 | -1.97% | 174,239 |
| Jun 24, 2025 | 35,500.00 | 36,700.00 | 35,000.00 | 35,600.00 | 35,600.00 | 2.45% | 193,325 |
| Jun 23, 2025 | 34,350.00 | 34,900.00 | 33,650.00 | 34,750.00 | 34,750.00 | 0.43% | 79,930 |
| Jun 20, 2025 | 35,700.00 | 36,000.00 | 34,450.00 | 34,600.00 | 34,600.00 | -0.72% | 150,751 |
| Jun 19, 2025 | 35,350.00 | 35,350.00 | 34,500.00 | 34,850.00 | 34,850.00 | 0.29% | 69,551 |
| Jun 18, 2025 | 35,000.00 | 35,200.00 | 34,600.00 | 34,750.00 | 34,750.00 | -1.28% | 78,464 |
| Jun 17, 2025 | 36,200.00 | 36,200.00 | 34,250.00 | 35,200.00 | 35,200.00 | -0.71% | 139,195 |
| Jun 16, 2025 | 33,850.00 | 35,550.00 | 33,450.00 | 35,450.00 | 35,450.00 | 3.96% | 138,022 |
| Jun 13, 2025 | 35,800.00 | 35,950.00 | 34,000.00 | 34,100.00 | 34,100.00 | -3.94% | 200,188 |
| Jun 12, 2025 | 36,600.00 | 37,000.00 | 35,500.00 | 35,500.00 | 35,500.00 | -1.25% | 145,122 |
| Jun 11, 2025 | 35,800.00 | 36,700.00 | 35,450.00 | 35,950.00 | 35,950.00 | 0.14% | 134,543 |
| Jun 10, 2025 | 37,950.00 | 37,950.00 | 35,550.00 | 35,900.00 | 35,900.00 | 0.98% | 338,678 |
| Jun 9, 2025 | 33,650.00 | 36,300.00 | 33,450.00 | 35,550.00 | 35,550.00 | 7.89% | 434,647 |
| Jun 5, 2025 | 33,900.00 | 33,900.00 | 32,500.00 | 32,950.00 | 32,950.00 | -1.93% | 176,118 |
| Jun 4, 2025 | 32,850.00 | 33,800.00 | 32,850.00 | 33,600.00 | 33,600.00 | 3.07% | 73,470 |
| Jun 2, 2025 | 32,900.00 | 32,900.00 | 32,100.00 | 32,600.00 | 32,600.00 | 0.15% | 81,751 |
| May 30, 2025 | 33,150.00 | 33,200.00 | 32,500.00 | 32,550.00 | 32,550.00 | -1.21% | 66,914 |
| May 29, 2025 | 33,350.00 | 34,550.00 | 32,600.00 | 32,950.00 | 32,950.00 | -1.20% | 200,763 |
| May 28, 2025 | 33,500.00 | 34,000.00 | 32,500.00 | 33,350.00 | 33,350.00 | 0.15% | 107,242 |
| May 27, 2025 | 34,200.00 | 34,450.00 | 32,250.00 | 33,300.00 | 33,300.00 | -4.86% | 238,511 |
| May 26, 2025 | 34,800.00 | 35,300.00 | 33,850.00 | 35,000.00 | 35,000.00 | 1.60% | 96,380 |
| May 23, 2025 | 34,150.00 | 35,050.00 | 33,300.00 | 34,450.00 | 34,450.00 | 0.58% | 143,919 |
| May 22, 2025 | 34,200.00 | 34,650.00 | 33,900.00 | 34,250.00 | 34,250.00 | -1.86% | 107,785 |