LS Eco Energy Ltd. (KRX:229640)
South Korea · Delayed Price · Currency is KRW 38,600
-400 (-1.03%)
Last updated: Sep 9, 2025, 2:20 PM KST
LS Eco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 39,400.00 | 39,400.00 | 38,150.00 | 39,000.00 | 39,000.00 | -0.26% | 72,985 |
| Sep 5, 2025 | 39,350.00 | 39,800.00 | 38,550.00 | 39,100.00 | 39,100.00 | 1.03% | 80,240 |
| Sep 4, 2025 | 39,150.00 | 39,250.00 | 38,550.00 | 38,700.00 | 38,700.00 | -0.64% | 54,822 |
| Sep 3, 2025 | 37,900.00 | 39,400.00 | 37,850.00 | 38,950.00 | 38,950.00 | 1.43% | 85,848 |
| Sep 2, 2025 | 38,600.00 | 39,450.00 | 38,000.00 | 38,400.00 | 38,400.00 | 0.92% | 68,125 |
| Sep 1, 2025 | 38,800.00 | 39,400.00 | 37,850.00 | 38,050.00 | 38,050.00 | -3.91% | 79,965 |
| Aug 29, 2025 | 39,550.00 | 40,150.00 | 39,150.00 | 39,600.00 | 39,600.00 | 0.25% | 80,402 |
| Aug 28, 2025 | 40,000.00 | 40,000.00 | 39,300.00 | 39,500.00 | 39,500.00 | -1.74% | 64,199 |
| Aug 27, 2025 | 40,800.00 | 40,800.00 | 39,650.00 | 40,200.00 | 40,200.00 | 0.50% | 56,645 |
| Aug 26, 2025 | 40,500.00 | 40,800.00 | 39,800.00 | 40,000.00 | 40,000.00 | -0.37% | 69,208 |
| Aug 25, 2025 | 39,400.00 | 40,350.00 | 38,900.00 | 40,150.00 | 40,150.00 | 4.83% | 182,615 |
| Aug 22, 2025 | 38,150.00 | 39,500.00 | 37,900.00 | 38,300.00 | 38,300.00 | 3.23% | 249,004 |
| Aug 21, 2025 | 37,000.00 | 37,750.00 | 36,600.00 | 37,100.00 | 37,100.00 | 0.27% | 108,667 |
| Aug 20, 2025 | 37,350.00 | 38,050.00 | 35,000.00 | 37,000.00 | 37,000.00 | -5.61% | 258,267 |
| Aug 19, 2025 | 39,600.00 | 40,150.00 | 38,900.00 | 39,200.00 | 39,200.00 | -3.33% | 157,048 |
| Aug 18, 2025 | 40,950.00 | 41,900.00 | 40,400.00 | 40,550.00 | 40,550.00 | -3.34% | 143,528 |
| Aug 14, 2025 | 42,250.00 | 42,500.00 | 41,400.00 | 41,950.00 | 41,950.00 | -1.64% | 160,169 |
| Aug 13, 2025 | 43,400.00 | 43,450.00 | 41,500.00 | 42,650.00 | 42,650.00 | -1.16% | 289,411 |
| Aug 12, 2025 | 44,800.00 | 45,550.00 | 42,350.00 | 43,150.00 | 43,150.00 | -1.93% | 323,664 |
| Aug 11, 2025 | 46,000.00 | 46,150.00 | 43,650.00 | 44,000.00 | 44,000.00 | 0.34% | 442,817 |
| Aug 8, 2025 | 43,050.00 | 43,950.00 | 42,350.00 | 43,850.00 | 43,850.00 | 1.27% | 330,946 |
| Aug 7, 2025 | 40,750.00 | 44,350.00 | 40,600.00 | 43,300.00 | 43,300.00 | 6.13% | 557,360 |
| Aug 6, 2025 | 40,500.00 | 41,200.00 | 39,500.00 | 40,800.00 | 40,800.00 | -1.33% | 283,752 |
| Aug 5, 2025 | 36,400.00 | 42,500.00 | 35,900.00 | 41,350.00 | 41,350.00 | 15.34% | 1,184,594 |
| Aug 4, 2025 | 34,700.00 | 36,050.00 | 34,400.00 | 35,850.00 | 35,850.00 | 2.43% | 98,804 |
| 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 |