LS Eco Energy Ltd. (KRX:229640)
South Korea · Delayed Price · Currency is KRW 45,600
+1,950 (4.47%)
At close: Sep 4, 2026
LS Eco Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 44,350.00 | 45,800.00 | 44,350.00 | 45,600.00 | 45,600.00 | 4.47% | 44,494 |
| Sep 3, 2026 | 44,800.00 | 45,100.00 | 43,050.00 | 43,650.00 | 43,650.00 | -1.47% | 57,315 |
| Sep 2, 2026 | 46,250.00 | 46,400.00 | 43,950.00 | 44,300.00 | 44,300.00 | -6.24% | 105,682 |
| Sep 1, 2026 | 46,600.00 | 47,350.00 | 45,150.00 | 47,250.00 | 47,250.00 | 2.49% | 64,668 |
| Aug 31, 2026 | 45,500.00 | 47,000.00 | 43,800.00 | 46,100.00 | 46,100.00 | 0.44% | 64,484 |
| Aug 28, 2026 | 47,650.00 | 48,500.00 | 45,850.00 | 45,900.00 | 45,900.00 | -5.17% | 97,733 |
| Aug 27, 2026 | 45,750.00 | 48,900.00 | 45,400.00 | 48,400.00 | 48,400.00 | 9.38% | 165,304 |
| Aug 26, 2026 | 44,800.00 | 45,550.00 | 43,750.00 | 44,250.00 | 44,250.00 | -1.12% | 61,905 |
| Aug 25, 2026 | 42,500.00 | 44,950.00 | 40,700.00 | 44,750.00 | 44,750.00 | 4.31% | 53,337 |
| Aug 24, 2026 | 43,100.00 | 43,800.00 | 42,200.00 | 42,900.00 | 42,900.00 | 0.59% | 39,166 |
| Aug 21, 2026 | 44,850.00 | 44,850.00 | 42,600.00 | 42,650.00 | 42,650.00 | -7.08% | 52,477 |
| Aug 20, 2026 | 47,350.00 | 47,350.00 | 45,450.00 | 45,900.00 | 45,900.00 | -1.50% | 74,318 |
| Aug 19, 2026 | 45,350.00 | 48,800.00 | 44,700.00 | 46,600.00 | 46,600.00 | -1.79% | 89,377 |
| Aug 18, 2026 | 49,300.00 | 49,600.00 | 46,750.00 | 47,450.00 | 47,450.00 | -1.76% | 77,959 |
| Aug 14, 2026 | 48,700.00 | 48,750.00 | 46,250.00 | 48,300.00 | 48,300.00 | 0.31% | 97,643 |
| Aug 13, 2026 | 49,400.00 | 50,100.00 | 47,700.00 | 48,150.00 | 48,150.00 | -0.41% | 104,252 |
| Aug 12, 2026 | 49,500.00 | 49,500.00 | 47,200.00 | 48,350.00 | 48,350.00 | 3.31% | 101,033 |
| Aug 11, 2026 | 47,950.00 | 48,050.00 | 46,300.00 | 46,800.00 | 46,800.00 | -2.30% | 74,696 |
| Aug 10, 2026 | 47,150.00 | 48,700.00 | 46,650.00 | 47,900.00 | 47,900.00 | 5.39% | 86,593 |
| Aug 7, 2026 | 46,550.00 | 46,800.00 | 43,300.00 | 45,450.00 | 45,450.00 | -0.22% | 81,877 |
| Aug 6, 2026 | 47,000.00 | 48,700.00 | 44,550.00 | 45,550.00 | 45,550.00 | -4.31% | 101,712 |
| Aug 5, 2026 | 45,500.00 | 48,550.00 | 44,800.00 | 47,600.00 | 47,600.00 | 7.69% | 156,481 |
| Aug 4, 2026 | 41,950.00 | 45,250.00 | 41,300.00 | 44,200.00 | 44,200.00 | 8.60% | 137,581 |
| Aug 3, 2026 | 40,750.00 | 42,050.00 | 39,600.00 | 40,700.00 | 40,700.00 | 0.87% | 60,283 |
| Jul 31, 2026 | 36,850.00 | 40,850.00 | 36,650.00 | 40,350.00 | 40,350.00 | 18.50% | 143,109 |
| Jul 30, 2026 | 32,050.00 | 36,750.00 | 32,000.00 | 34,050.00 | 34,050.00 | -3.95% | 122,321 |
| Jul 29, 2026 | 39,950.00 | 40,300.00 | 34,150.00 | 35,450.00 | 35,450.00 | -10.25% | 132,310 |
| Jul 28, 2026 | 43,200.00 | 43,500.00 | 39,200.00 | 39,500.00 | 39,500.00 | -11.73% | 117,365 |
| Jul 27, 2026 | 47,100.00 | 47,700.00 | 43,950.00 | 44,750.00 | 44,750.00 | -3.87% | 74,728 |
| 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% | 229,151 |
| 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% | 131,356 |
| 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% | 103,940 |
| Jul 1, 2026 | 54,000.00 | 62,000.00 | 53,900.00 | 60,700.00 | 60,700.00 | 15.62% | 289,242 |
| 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 |