LS Eco Energy Ltd. (KRX:229640)
South Korea · Delayed Price · Currency is KRW 44,400
-2,150 (-4.62%)
Last updated: Jul 27, 2026, 12:07 PM KST
LS Eco Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 47,100.00 | 47,700.00 | 44,250.00 | 44,650.00 | - | -4.08% | 38,447 |
| Jul 24, 2026 | 51,700.00 | 51,700.00 | 46,250.00 | 46,550.00 | 46,550.00 | -11.67% | 136,211 |
| Jul 23, 2026 | 43,650.00 | 54,500.00 | 43,650.00 | 52,700.00 | 52,700.00 | 21.85% | 281,471 |
| Jul 22, 2026 | 43,700.00 | 45,500.00 | 42,800.00 | 43,250.00 | 43,250.00 | 1.41% | 141,665 |
| Jul 21, 2026 | 40,000.00 | 42,650.00 | 39,800.00 | 42,650.00 | 42,650.00 | 5.57% | 70,773 |
| Jul 20, 2026 | 41,400.00 | 42,500.00 | 40,400.00 | 40,400.00 | 40,400.00 | -6.16% | 50,952 |
| Jul 16, 2026 | 44,200.00 | 44,350.00 | 42,150.00 | 43,050.00 | 43,050.00 | -4.76% | 48,343 |
| Jul 15, 2026 | 45,400.00 | 46,500.00 | 43,800.00 | 45,200.00 | 45,200.00 | 3.67% | 65,873 |
| Jul 14, 2026 | 42,650.00 | 44,550.00 | 40,900.00 | 43,600.00 | 43,600.00 | 1.75% | 224,776 |
| Jul 13, 2026 | 45,950.00 | 47,200.00 | 42,000.00 | 42,850.00 | 42,850.00 | -6.54% | 86,610 |
| Jul 10, 2026 | 44,550.00 | 46,900.00 | 44,150.00 | 45,850.00 | 45,850.00 | 7.25% | 128,256 |
| Jul 9, 2026 | 43,750.00 | 45,850.00 | 41,550.00 | 42,750.00 | 42,750.00 | -1.95% | 64,794 |
| Jul 8, 2026 | 47,000.00 | 47,300.00 | 43,000.00 | 43,600.00 | 43,600.00 | -8.88% | 131,353 |
| Jul 7, 2026 | 49,000.00 | 50,100.00 | 45,900.00 | 47,850.00 | 47,850.00 | -5.62% | 134,833 |
| Jul 6, 2026 | 52,200.00 | 52,400.00 | 48,950.00 | 50,700.00 | 50,700.00 | -3.61% | 76,952 |
| Jul 3, 2026 | 56,900.00 | 56,900.00 | 49,000.00 | 52,600.00 | 52,600.00 | -5.40% | 97,671 |
| Jul 2, 2026 | 59,000.00 | 60,500.00 | 54,700.00 | 55,600.00 | 55,600.00 | -8.40% | 103,937 |
| Jul 1, 2026 | 54,000.00 | 62,000.00 | 53,900.00 | 60,700.00 | 60,700.00 | 15.62% | 289,241 |
| Jun 30, 2026 | 53,500.00 | 54,000.00 | 50,200.00 | 52,500.00 | 52,500.00 | -0.19% | 99,060 |
| Jun 29, 2026 | 47,900.00 | 52,600.00 | 47,250.00 | 52,600.00 | 52,600.00 | 10.04% | 150,215 |
| Jun 26, 2026 | 51,500.00 | 52,800.00 | 46,150.00 | 47,800.00 | 47,800.00 | -7.90% | 172,192 |
| Jun 25, 2026 | 55,700.00 | 56,700.00 | 51,600.00 | 51,900.00 | 51,900.00 | -4.77% | 100,079 |
| Jun 24, 2026 | 54,000.00 | 55,800.00 | 52,500.00 | 54,500.00 | 54,500.00 | -0.91% | 111,825 |
| Jun 23, 2026 | 58,300.00 | 60,600.00 | 55,000.00 | 55,000.00 | 55,000.00 | -5.34% | 161,677 |
| Jun 22, 2026 | 59,900.00 | 60,600.00 | 56,700.00 | 58,100.00 | 58,100.00 | -4.75% | 91,594 |
| Jun 19, 2026 | 67,000.00 | 69,200.00 | 59,700.00 | 61,000.00 | 61,000.00 | -6.30% | 212,548 |
| Jun 18, 2026 | 72,100.00 | 72,800.00 | 62,800.00 | 65,100.00 | 65,100.00 | -9.58% | 229,726 |
| Jun 17, 2026 | 67,800.00 | 73,900.00 | 63,000.00 | 72,000.00 | 72,000.00 | 8.27% | 355,115 |
| Jun 16, 2026 | 68,600.00 | 69,200.00 | 64,500.00 | 66,500.00 | 66,500.00 | -2.06% | 232,185 |
| Jun 15, 2026 | 65,400.00 | 69,000.00 | 62,100.00 | 67,900.00 | 67,900.00 | 10.23% | 322,895 |
| Jun 12, 2026 | 60,900.00 | 64,800.00 | 58,100.00 | 61,600.00 | 61,600.00 | 6.21% | 303,410 |
| Jun 11, 2026 | 55,600.00 | 58,000.00 | 53,600.00 | 58,000.00 | 58,000.00 | 2.29% | 98,733 |
| Jun 10, 2026 | 59,000.00 | 59,100.00 | 54,800.00 | 56,700.00 | 56,700.00 | -1.05% | 145,545 |
| Jun 9, 2026 | 56,500.00 | 57,800.00 | 54,600.00 | 57,300.00 | 57,300.00 | 3.43% | 101,309 |
| Jun 8, 2026 | 54,900.00 | 57,600.00 | 53,800.00 | 55,400.00 | 55,400.00 | -7.97% | 155,270 |
| Jun 5, 2026 | 61,400.00 | 61,700.00 | 58,600.00 | 60,200.00 | 60,200.00 | -4.90% | 116,788 |
| Jun 4, 2026 | 63,900.00 | 65,500.00 | 62,000.00 | 63,300.00 | 63,300.00 | -2.31% | 171,223 |
| Jun 2, 2026 | 69,300.00 | 69,400.00 | 63,200.00 | 64,800.00 | 64,800.00 | -8.35% | 216,435 |
| Jun 1, 2026 | 67,100.00 | 74,000.00 | 66,600.00 | 70,700.00 | 70,700.00 | 2.32% | 249,767 |
| May 29, 2026 | 72,600.00 | 72,900.00 | 66,800.00 | 69,100.00 | 69,100.00 | -3.09% | 275,748 |
| May 28, 2026 | 75,000.00 | 76,900.00 | 68,200.00 | 71,300.00 | 71,300.00 | -6.68% | 309,671 |
| May 27, 2026 | 79,900.00 | 80,000.00 | 76,000.00 | 76,400.00 | 76,400.00 | -6.03% | 191,134 |
| May 26, 2026 | 85,400.00 | 86,900.00 | 80,700.00 | 81,300.00 | 81,300.00 | -3.44% | 176,436 |
| May 22, 2026 | 91,700.00 | 92,300.00 | 83,400.00 | 84,200.00 | 84,200.00 | -5.82% | 283,690 |
| May 21, 2026 | 79,900.00 | 92,300.00 | 79,800.00 | 89,400.00 | 89,400.00 | 19.84% | 411,318 |
| May 20, 2026 | 81,500.00 | 81,500.00 | 73,400.00 | 74,600.00 | 74,600.00 | -8.47% | 195,710 |
| May 19, 2026 | 80,000.00 | 81,600.00 | 77,400.00 | 81,500.00 | 81,500.00 | 2.90% | 186,047 |
| May 18, 2026 | 79,000.00 | 84,350.00 | 70,900.00 | 79,200.00 | 79,200.00 | -2.46% | 439,865 |
| May 15, 2026 | 91,500.00 | 92,000.00 | 77,800.00 | 81,200.00 | 81,200.00 | -11.26% | 518,274 |
| May 14, 2026 | 97,800.00 | 109,800.00 | 87,000.00 | 91,500.00 | 91,500.00 | -2.03% | 774,819 |