Skip to main content
LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,870.00
+25.00 (0.52%)
At close: Dec 5, 2025

LS SECURITIES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,870.004,870.004,830.004,845.004,845.00-0.31%49,226
Dec 3, 20254,790.004,925.004,790.004,860.004,860.001.04%45,677
Dec 2, 20254,740.004,840.004,735.004,810.004,810.000.84%27,617
Dec 1, 20254,770.004,835.004,715.004,770.004,770.000.10%51,345
Nov 28, 20254,770.004,805.004,735.004,765.004,765.00-0.31%60,324
Nov 27, 20254,780.004,880.004,750.004,780.004,780.00-0.62%45,264
Nov 26, 20254,695.004,825.004,695.004,810.004,810.002.56%38,751
Nov 25, 20254,755.004,800.004,660.004,690.004,690.00-0.64%76,770
Nov 24, 20254,820.004,840.004,710.004,720.004,720.00-1.77%59,631
Nov 21, 20254,835.004,895.004,760.004,805.004,805.00-2.63%62,737
Nov 20, 20254,910.004,965.004,890.004,935.004,935.002.07%63,546
Nov 19, 20254,955.004,955.004,760.004,835.004,835.00-1.33%145,069
Nov 18, 20255,090.005,100.004,895.004,900.004,900.00-4.11%163,727
Nov 17, 20255,220.005,220.004,990.005,110.005,110.00-1.35%180,935
Nov 14, 20255,390.005,390.005,160.005,180.005,180.00-5.82%330,387
Nov 13, 20255,570.005,680.005,460.005,500.005,500.00-1.26%146,516
Nov 12, 20255,520.005,620.005,420.005,570.005,570.002.77%218,144
Nov 11, 20255,520.005,570.005,360.005,420.005,420.00-1.99%123,547
Nov 10, 20255,210.005,530.005,210.005,530.005,530.006.35%232,340
Nov 7, 20255,370.005,380.005,100.005,200.005,200.00-3.17%93,710
Nov 6, 20255,280.005,440.005,160.005,370.005,370.002.87%99,200
Nov 5, 20255,270.005,400.005,030.005,220.005,220.00-2.06%180,227
Nov 4, 20255,530.005,530.005,330.005,330.005,330.00-3.62%120,912
Nov 3, 20255,550.005,600.005,470.005,530.005,530.000.73%242,650
Oct 31, 20255,580.005,580.005,320.005,490.005,490.000.73%111,321
Oct 30, 20255,510.005,600.005,380.005,450.005,450.00-0.18%149,549
Oct 29, 20255,620.005,620.005,450.005,460.005,460.00-1.97%115,586
Oct 28, 20255,550.005,650.005,470.005,570.005,570.000.72%166,399
Oct 27, 20255,510.005,650.005,480.005,530.005,530.002.03%250,639
Oct 24, 20255,380.005,460.005,320.005,420.005,420.001.88%113,974
Oct 23, 20255,380.005,400.005,250.005,320.005,320.00-1.85%97,890
Oct 22, 20255,400.005,450.005,260.005,420.005,420.000.18%116,997
Oct 21, 20255,530.005,590.005,400.005,410.005,410.00-1.64%180,627
Oct 20, 20255,140.005,500.005,130.005,500.005,500.007.00%236,897
Oct 17, 20255,260.005,280.005,140.005,140.005,140.00-2.84%112,760
Oct 16, 20255,220.005,420.005,220.005,290.005,290.001.93%208,137
Oct 15, 20255,040.005,190.005,040.005,190.005,190.002.98%46,812
Oct 14, 20255,080.005,160.005,010.005,040.005,040.00-1.18%144,950
Oct 13, 20255,090.005,170.005,030.005,100.005,100.00-2.11%65,483
Oct 10, 20255,230.005,270.005,170.005,210.005,210.000.77%92,823
Oct 2, 20255,140.005,300.005,120.005,170.005,170.001.17%86,944
Oct 1, 20255,180.005,240.005,090.005,110.005,110.00-0.97%78,163
Sep 30, 20255,260.005,280.005,140.005,160.005,160.00-1.71%91,524
Sep 29, 20255,090.005,300.005,090.005,250.005,250.003.35%63,582
Sep 26, 20255,230.005,260.005,070.005,080.005,080.00-2.68%123,748
Sep 25, 20255,180.005,260.005,160.005,220.005,220.000.38%58,810
Sep 24, 20255,320.005,320.005,170.005,200.005,200.00-2.62%104,503
Sep 23, 20255,440.005,460.005,330.005,340.005,340.00-1.66%88,538
Sep 22, 20255,410.005,490.005,390.005,430.005,430.00-0.55%74,941
Sep 19, 20255,500.005,540.005,410.005,460.005,460.00-1.09%63,256
Sep 18, 20255,460.005,530.005,400.005,520.005,520.002.22%99,494
Sep 17, 20255,480.005,490.005,370.005,400.005,400.00-2.00%90,607
Sep 16, 20255,600.005,610.005,500.005,510.005,510.00-1.61%141,015
Sep 15, 20255,630.005,740.005,530.005,600.005,600.002.38%396,050
Sep 12, 20255,650.005,660.005,450.005,470.005,470.00-0.18%215,329
Sep 11, 20255,630.005,630.005,420.005,480.005,480.00-3.18%348,948
Sep 10, 20255,460.005,700.005,360.005,660.005,660.005.79%664,467
Sep 9, 20255,140.005,470.005,130.005,350.005,350.004.29%544,957
Sep 8, 20254,980.005,170.004,980.005,130.005,130.002.91%146,066
Sep 5, 20254,985.005,070.004,985.004,985.004,985.00-0.70%55,287
Sep 4, 20254,985.005,030.004,940.005,020.005,020.000.70%46,633
Sep 3, 20254,985.005,030.004,955.004,985.004,985.00-0.89%40,594
Sep 2, 20254,990.005,100.004,990.005,030.005,030.000.40%82,099
Sep 1, 20255,010.005,080.004,995.005,010.005,010.00-0.99%62,769
Aug 29, 20255,040.005,070.004,995.005,060.005,060.000.60%86,517
Aug 28, 20254,880.005,040.004,835.005,030.005,030.003.07%146,258
Aug 27, 20254,940.004,970.004,855.004,880.004,880.00-0.61%66,286
Aug 26, 20255,030.005,060.004,910.004,910.004,910.00-3.16%109,743
Aug 25, 20255,030.005,100.004,995.005,070.005,070.001.50%92,807
Aug 22, 20254,960.005,020.004,915.004,995.004,995.000.71%70,106
Aug 21, 20255,040.005,080.004,960.004,960.004,960.00-2.17%66,297
Aug 20, 20255,000.005,070.004,900.005,070.005,070.00-179,862
Aug 19, 20255,080.005,120.004,995.005,070.005,070.00-0.98%99,592
Aug 18, 20255,050.005,120.004,975.005,120.005,120.001.19%165,218
Aug 14, 20255,010.005,150.004,990.005,060.005,060.001.00%88,720
Aug 13, 20255,050.005,090.004,965.005,010.005,010.000.20%56,726
Aug 12, 20254,930.005,140.004,930.005,000.005,000.000.91%109,567
Aug 11, 20255,020.005,020.004,925.004,955.004,955.00-1.49%80,909
Aug 8, 20255,060.005,080.005,000.005,030.005,030.00-0.79%87,659
Aug 7, 20255,150.005,150.005,040.005,070.005,070.00-0.20%61,478
Aug 6, 20255,030.005,100.005,010.005,080.005,080.000.20%80,624
Aug 5, 20255,030.005,110.004,985.005,070.005,070.001.60%136,308
Aug 4, 20254,805.005,000.004,785.004,990.004,990.002.57%124,661
Aug 1, 20255,000.005,000.004,770.004,865.004,865.00-3.09%291,775
Jul 31, 20255,090.005,120.005,000.005,020.005,020.00-0.59%111,612
Jul 30, 20255,090.005,100.005,000.005,050.005,050.00-0.20%107,714
Jul 29, 20254,985.005,100.004,905.005,060.005,060.001.50%168,060
Jul 28, 20255,280.005,280.004,960.004,985.004,985.00-5.41%348,620
Jul 25, 20255,290.005,320.005,200.005,270.005,270.000.19%168,318
Jul 24, 20255,370.005,460.005,160.005,260.005,260.00-1.87%292,347
Jul 23, 20255,510.005,530.005,270.005,360.005,360.00-3.07%266,224
Jul 22, 20255,630.005,690.005,440.005,530.005,530.00-0.72%363,052
Jul 21, 20255,670.005,670.005,530.005,570.005,570.00-1.76%186,907
Jul 18, 20255,860.005,860.005,550.005,670.005,670.00-3.24%373,691
Jul 17, 20256,030.006,050.005,810.005,860.005,860.00-2.66%310,684
Jul 16, 20256,190.006,200.005,950.006,020.006,020.00-3.83%492,630
Jul 15, 20256,500.006,500.006,210.006,260.006,260.00-3.84%737,779
Jul 14, 20256,520.006,570.006,380.006,510.006,510.000.93%1,290,552
Jul 11, 20255,750.006,950.005,710.006,450.006,450.0014.16%5,392,586
Jul 10, 20255,560.005,810.005,410.005,650.005,650.001.80%685,861