LS Eco Energy Ltd. (KRX:229640)
South Korea · Delayed Price · Currency is KRW 56,500
+5,900 (11.66%)
At close: Apr 16, 2026
LS Eco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 53,200.00 | 57,600.00 | 51,600.00 | 56,500.00 | 56,500.00 | 11.66% | 841,244 |
| Apr 15, 2026 | 45,800.00 | 51,700.00 | 45,550.00 | 50,600.00 | 50,600.00 | 13.71% | 933,822 |
| Apr 14, 2026 | 44,550.00 | 45,550.00 | 43,450.00 | 44,500.00 | 44,500.00 | 2.06% | 272,905 |
| Apr 13, 2026 | 43,650.00 | 45,450.00 | 43,150.00 | 43,600.00 | 43,600.00 | -2.57% | 272,598 |
| Apr 10, 2026 | 44,350.00 | 45,050.00 | 43,800.00 | 44,750.00 | 44,750.00 | 2.05% | 124,055 |
| Apr 9, 2026 | 44,750.00 | 44,900.00 | 43,350.00 | 43,850.00 | 43,850.00 | -3.41% | 167,456 |
| Apr 8, 2026 | 44,500.00 | 45,650.00 | 43,600.00 | 45,400.00 | 45,400.00 | 5.83% | 212,636 |
| Apr 7, 2026 | 44,400.00 | 44,850.00 | 42,250.00 | 42,900.00 | 42,900.00 | -1.04% | 162,111 |
| Apr 6, 2026 | 45,000.00 | 45,350.00 | 43,100.00 | 43,350.00 | 43,350.00 | -1.14% | 131,191 |
| Apr 3, 2026 | 43,800.00 | 44,800.00 | 43,200.00 | 43,850.00 | 43,850.00 | 2.21% | 114,381 |
| Apr 2, 2026 | 45,000.00 | 45,050.00 | 42,200.00 | 42,900.00 | 42,900.00 | -3.27% | 118,334 |
| Apr 1, 2026 | 42,550.00 | 44,750.00 | 42,200.00 | 44,350.00 | 44,350.00 | 10.32% | 120,811 |
| Mar 31, 2026 | 42,050.00 | 42,950.00 | 40,100.00 | 40,200.00 | 40,200.00 | -4.40% | 130,271 |
| Mar 30, 2026 | 42,400.00 | 43,000.00 | 41,950.00 | 42,050.00 | 42,050.00 | -5.08% | 89,219 |
| Mar 27, 2026 | 43,500.00 | 45,400.00 | 41,800.00 | 44,300.00 | 44,300.00 | -0.67% | 189,145 |
| Mar 26, 2026 | 47,300.00 | 47,300.00 | 43,200.00 | 44,600.00 | 44,600.00 | 0.11% | 310,789 |
| Mar 25, 2026 | 46,200.00 | 46,200.00 | 44,150.00 | 44,550.00 | 44,550.00 | -0.89% | 160,380 |
| Mar 24, 2026 | 45,250.00 | 47,600.00 | 43,650.00 | 44,950.00 | 44,950.00 | 2.04% | 273,350 |
| Mar 23, 2026 | 45,000.00 | 45,700.00 | 43,300.00 | 44,050.00 | 44,050.00 | -2.44% | 167,659 |
| Mar 20, 2026 | 44,950.00 | 46,500.00 | 44,450.00 | 45,150.00 | 45,150.00 | 2.61% | 212,224 |
| Mar 19, 2026 | 43,850.00 | 44,550.00 | 43,700.00 | 44,000.00 | 44,000.00 | -2.33% | 108,764 |
| Mar 18, 2026 | 45,100.00 | 46,250.00 | 44,450.00 | 45,050.00 | 45,050.00 | 1.46% | 143,913 |
| Mar 17, 2026 | 45,800.00 | 45,800.00 | 43,900.00 | 44,400.00 | 44,400.00 | -0.45% | 128,676 |
| Mar 16, 2026 | 49,500.00 | 49,600.00 | 43,700.00 | 44,600.00 | 44,600.00 | -6.69% | 391,740 |
| Mar 13, 2026 | 46,750.00 | 48,800.00 | 45,800.00 | 47,800.00 | 47,800.00 | 0.63% | 279,264 |
| Mar 12, 2026 | 42,050.00 | 48,400.00 | 41,600.00 | 47,500.00 | 47,500.00 | 12.29% | 613,582 |
| Mar 11, 2026 | 41,850.00 | 43,600.00 | 41,500.00 | 42,300.00 | 42,300.00 | 3.55% | 143,158 |
| Mar 10, 2026 | 41,200.00 | 41,600.00 | 40,100.00 | 40,850.00 | 40,850.00 | 4.08% | 95,311 |
| Mar 9, 2026 | 40,100.00 | 40,300.00 | 37,200.00 | 39,250.00 | 39,250.00 | -7.21% | 135,093 |
| Mar 6, 2026 | 41,650.00 | 42,900.00 | 40,350.00 | 42,300.00 | 42,300.00 | 1.20% | 98,897 |
| Mar 5, 2026 | 42,700.00 | 42,700.00 | 40,950.00 | 41,800.00 | 41,800.00 | 10.14% | 158,657 |
| Mar 4, 2026 | 42,050.00 | 43,000.00 | 37,300.00 | 37,950.00 | 37,950.00 | -15.67% | 244,998 |
| Mar 3, 2026 | 46,700.00 | 48,250.00 | 44,800.00 | 45,000.00 | 45,000.00 | -2.81% | 371,814 |
| Feb 27, 2026 | 44,800.00 | 46,800.00 | 44,200.00 | 46,300.00 | 46,300.00 | 3.35% | 286,237 |
| Feb 26, 2026 | 45,750.00 | 45,750.00 | 44,450.00 | 44,800.00 | 44,800.00 | -1.54% | 147,160 |
| Feb 25, 2026 | 47,000.00 | 47,000.00 | 45,000.00 | 45,500.00 | 45,250.00 | -0.44% | 187,113 |
| Feb 24, 2026 | 44,800.00 | 46,450.00 | 44,400.00 | 45,700.00 | 45,448.90 | 0.99% | 230,771 |
| Feb 23, 2026 | 45,450.00 | 45,950.00 | 44,850.00 | 45,250.00 | 45,001.37 | 1.34% | 188,764 |
| Feb 20, 2026 | 44,300.00 | 45,600.00 | 43,900.00 | 44,650.00 | 44,404.67 | 0.79% | 204,321 |
| Feb 19, 2026 | 44,500.00 | 44,650.00 | 43,750.00 | 44,300.00 | 44,056.59 | 0.23% | 160,708 |
| Feb 13, 2026 | 43,000.00 | 44,800.00 | 43,000.00 | 44,200.00 | 43,957.14 | 1.03% | 188,559 |
| Feb 12, 2026 | 44,500.00 | 44,500.00 | 43,600.00 | 43,750.00 | 43,509.62 | -1.13% | 140,531 |
| Feb 11, 2026 | 44,400.00 | 44,650.00 | 42,950.00 | 44,250.00 | 44,006.87 | 3.63% | 296,401 |
| Feb 10, 2026 | 42,350.00 | 43,000.00 | 41,650.00 | 42,700.00 | 42,465.38 | 0.47% | 239,632 |
| Feb 9, 2026 | 42,150.00 | 43,050.00 | 41,600.00 | 42,500.00 | 42,266.48 | 3.79% | 199,651 |
| Feb 6, 2026 | 40,400.00 | 41,050.00 | 37,600.00 | 40,950.00 | 40,725.00 | -2.73% | 267,915 |
| Feb 5, 2026 | 42,800.00 | 42,850.00 | 41,350.00 | 42,100.00 | 41,868.68 | -2.21% | 207,840 |
| Feb 4, 2026 | 40,450.00 | 43,100.00 | 40,150.00 | 43,050.00 | 42,813.46 | 5.13% | 328,552 |
| Feb 3, 2026 | 39,950.00 | 41,050.00 | 39,700.00 | 40,950.00 | 40,725.00 | 5.54% | 161,811 |
| Feb 2, 2026 | 40,000.00 | 40,750.00 | 38,500.00 | 38,800.00 | 38,586.81 | -5.94% | 225,361 |