LS Eco Energy Ltd. (KRX:229640)
South Korea · Delayed Price · Currency is KRW 41,200
-5,800 (-12.34%)
Nov 5, 2026, 3:30 PM KST
LS Eco Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 45,800.00 | 45,800.00 | 40,500.00 | 41,200.00 | 41,200.00 | -12.34% | 244,977 |
| Nov 4, 2026 | 46,600.00 | 47,750.00 | 43,450.00 | 47,000.00 | 47,000.00 | 2.06% | 155,824 |
| Nov 3, 2026 | 47,800.00 | 48,000.00 | 45,950.00 | 46,050.00 | 46,050.00 | -5.83% | 158,931 |
| Nov 2, 2026 | 47,300.00 | 50,200.00 | 47,200.00 | 48,900.00 | 48,900.00 | -0.10% | 94,311 |
| Oct 30, 2026 | 51,100.00 | 51,600.00 | 48,350.00 | 48,950.00 | 48,950.00 | -6.76% | 119,653 |
| Oct 29, 2026 | 55,000.00 | 55,000.00 | 50,800.00 | 52,500.00 | 52,500.00 | -4.02% | 167,574 |
| Oct 28, 2026 | 57,900.00 | 58,700.00 | 54,100.00 | 54,700.00 | 54,700.00 | -3.19% | 228,475 |
| Oct 27, 2026 | 55,100.00 | 57,900.00 | 54,500.00 | 56,500.00 | 56,500.00 | 4.24% | 186,678 |
| Oct 26, 2026 | 55,500.00 | 56,750.00 | 53,900.00 | 54,200.00 | 54,200.00 | -5.24% | 148,583 |
| Oct 23, 2026 | 56,400.00 | 58,600.00 | 55,200.00 | 57,200.00 | 57,200.00 | -2.22% | 234,320 |
| Oct 22, 2026 | 53,200.00 | 61,200.00 | 52,800.00 | 58,500.00 | 58,500.00 | 9.96% | 695,429 |
| Oct 21, 2026 | 50,500.00 | 54,600.00 | 49,300.00 | 53,200.00 | 53,200.00 | 7.58% | 479,450 |
| Oct 20, 2026 | 56,800.00 | 56,800.00 | 48,300.00 | 49,450.00 | 49,450.00 | -14.59% | 942,507 |
| Oct 19, 2026 | 57,600.00 | 59,000.00 | 55,900.00 | 57,900.00 | 57,900.00 | -6.76% | 326,920 |
| Oct 16, 2026 | 67,100.00 | 68,150.00 | 58,700.00 | 62,100.00 | 62,100.00 | -6.33% | 845,200 |
| Oct 15, 2026 | 66,200.00 | 71,600.00 | 64,100.00 | 66,300.00 | 66,300.00 | -4.60% | 317,725 |
| Oct 14, 2026 | 64,100.00 | 70,500.00 | 63,200.00 | 69,500.00 | 69,500.00 | 8.76% | 301,735 |
| Oct 13, 2026 | 61,100.00 | 67,000.00 | 60,700.00 | 63,900.00 | 63,900.00 | 1.27% | 293,404 |
| Oct 12, 2026 | 71,500.00 | 75,000.00 | 62,500.00 | 63,100.00 | 63,100.00 | -13.56% | 341,819 |
| Oct 8, 2026 | 69,200.00 | 76,100.00 | 66,500.00 | 73,000.00 | 73,000.00 | 5.80% | 425,862 |
| Oct 7, 2026 | 70,800.00 | 71,000.00 | 68,000.00 | 69,000.00 | 69,000.00 | 2.37% | 243,392 |
| Oct 6, 2026 | 67,000.00 | 67,800.00 | 65,000.00 | 67,400.00 | 67,400.00 | 1.51% | 161,011 |
| Oct 2, 2026 | 66,500.00 | 67,400.00 | 64,600.00 | 66,400.00 | 66,400.00 | 5.06% | 233,625 |
| Oct 1, 2026 | 62,100.00 | 63,700.00 | 60,600.00 | 63,200.00 | 63,200.00 | 1.94% | 140,552 |
| Sep 30, 2026 | 64,100.00 | 64,600.00 | 61,700.00 | 62,000.00 | 62,000.00 | -0.16% | 182,526 |
| Sep 29, 2026 | 60,800.00 | 62,500.00 | 59,300.00 | 62,100.00 | 62,100.00 | -0.96% | 178,312 |
| Sep 28, 2026 | 63,700.00 | 64,800.00 | 61,600.00 | 62,700.00 | 62,700.00 | -2.03% | 170,532 |
| Sep 23, 2026 | 60,300.00 | 67,800.00 | 59,600.00 | 64,000.00 | 64,000.00 | 7.56% | 634,008 |
| Sep 22, 2026 | 61,300.00 | 62,400.00 | 58,900.00 | 59,500.00 | 59,500.00 | -0.67% | 250,400 |
| Sep 21, 2026 | 61,100.00 | 61,600.00 | 58,200.00 | 59,900.00 | 59,900.00 | -0.99% | 247,607 |
| Sep 18, 2026 | 53,800.00 | 63,000.00 | 53,400.00 | 60,500.00 | 60,500.00 | 14.15% | 918,517 |
| Sep 17, 2026 | 55,200.00 | 55,200.00 | 52,500.00 | 53,000.00 | 53,000.00 | -6.36% | 262,666 |
| Sep 16, 2026 | 60,400.00 | 61,600.00 | 55,000.00 | 56,600.00 | 56,600.00 | 13.54% | 1,038,798 |
| Sep 15, 2026 | 48,200.00 | 51,900.00 | 46,950.00 | 49,850.00 | 49,850.00 | 3.53% | 135,207 |
| Sep 14, 2026 | 48,550.00 | 49,000.00 | 47,100.00 | 48,150.00 | 48,150.00 | -1.03% | 54,981 |
| Sep 11, 2026 | 47,150.00 | 48,850.00 | 47,000.00 | 48,650.00 | 48,650.00 | 0.10% | 39,995 |
| Sep 10, 2026 | 48,750.00 | 49,150.00 | 46,850.00 | 48,600.00 | 48,600.00 | -2.02% | 57,051 |
| Sep 9, 2026 | 48,450.00 | 50,600.00 | 47,900.00 | 49,600.00 | 49,600.00 | 6.32% | 108,660 |
| Sep 8, 2026 | 47,400.00 | 48,900.00 | 46,650.00 | 46,650.00 | 46,650.00 | -2.10% | 71,149 |
| Sep 7, 2026 | 46,350.00 | 48,650.00 | 45,250.00 | 47,650.00 | 47,650.00 | 4.50% | 103,948 |
| 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 |