LS Eco Energy Ltd. (KRX:229640)
South Korea · Delayed Price · Currency is KRW 76,400
-4,900 (-6.03%)
May 27, 2026, 3:30 PM KST
LS Eco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 89,600.00 | 95,100.00 | 86,500.00 | 93,400.00 | 93,400.00 | 3.78% | 423,938 |
| May 12, 2026 | 88,600.00 | 91,600.00 | 71,600.00 | 90,000.00 | 90,000.00 | 1.81% | 536,295 |
| May 11, 2026 | 90,100.00 | 93,600.00 | 85,800.00 | 88,400.00 | 88,400.00 | -1.89% | 384,019 |
| May 8, 2026 | 82,700.00 | 93,000.00 | 80,400.00 | 90,100.00 | 90,100.00 | 7.65% | 546,093 |
| May 7, 2026 | 89,500.00 | 89,600.00 | 73,400.00 | 83,700.00 | 83,700.00 | -9.12% | 844,364 |
| May 6, 2026 | 91,700.00 | 93,800.00 | 87,400.00 | 92,100.00 | 92,100.00 | 1.88% | 457,005 |
| May 4, 2026 | 87,300.00 | 94,300.00 | 84,100.00 | 90,400.00 | 90,400.00 | 3.79% | 782,747 |
| Apr 30, 2026 | 87,700.00 | 90,200.00 | 85,000.00 | 87,100.00 | 87,100.00 | -4.18% | 565,958 |
| Apr 29, 2026 | 76,600.00 | 93,300.00 | 75,000.00 | 90,900.00 | 90,900.00 | 25.03% | 1,581,416 |
| Apr 28, 2026 | 72,400.00 | 73,000.00 | 69,300.00 | 72,700.00 | 72,700.00 | 6.44% | 421,400 |
| Apr 27, 2026 | 66,700.00 | 70,000.00 | 65,300.00 | 68,300.00 | 68,300.00 | 7.90% | 479,365 |
| Apr 24, 2026 | 61,800.00 | 63,600.00 | 61,700.00 | 63,300.00 | 63,300.00 | 0.80% | 259,655 |
| Apr 23, 2026 | 67,500.00 | 67,600.00 | 60,700.00 | 62,800.00 | 62,800.00 | 4.67% | 723,837 |
| Apr 22, 2026 | 59,400.00 | 61,700.00 | 57,100.00 | 60,000.00 | 60,000.00 | 2.56% | 418,643 |
| Apr 21, 2026 | 58,000.00 | 59,600.00 | 56,000.00 | 58,500.00 | 58,500.00 | 2.63% | 284,463 |
| Apr 20, 2026 | 57,300.00 | 58,200.00 | 56,500.00 | 57,000.00 | 57,000.00 | -1.21% | 230,671 |
| Apr 17, 2026 | 57,100.00 | 58,600.00 | 54,600.00 | 57,700.00 | 57,700.00 | 2.12% | 350,114 |
| 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% | 114,387 |
| 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% | 89,225 |
| 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% | 143,915 |
| 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 |