Skip to main content
LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,690.00
+190.00 (2.53%)
At close: Mar 6, 2026

LS SECURITIES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,280.007,750.007,230.007,690.007,690.002.53%391,148
Mar 5, 20267,120.007,600.007,110.007,500.007,500.0011.94%522,651
Mar 4, 20267,250.007,340.006,620.006,700.006,700.00-10.67%923,193
Mar 3, 20267,660.007,860.007,500.007,500.007,500.00-6.95%780,632
Feb 27, 20268,220.008,340.007,960.008,060.008,060.00-2.66%673,656
Feb 26, 20268,190.008,880.007,870.008,280.008,280.001.10%3,417,139
Feb 25, 20267,930.009,080.007,680.008,190.008,190.006.23%4,728,273
Feb 24, 20267,600.007,900.007,310.007,710.007,710.000.13%834,499
Feb 23, 20268,350.008,370.007,650.007,700.007,700.00-5.64%1,316,944
Feb 20, 20268,970.009,150.008,080.008,160.008,160.00-5.12%2,768,794
Feb 19, 20268,400.009,080.008,100.008,600.008,600.0013.01%7,887,334
Feb 13, 20266,520.008,070.006,420.007,610.007,610.0021.18%6,978,454
Feb 12, 20266,160.006,330.006,100.006,280.006,280.002.95%436,533
Feb 11, 20266,010.006,150.005,950.006,100.006,100.001.50%450,109
Feb 10, 20265,980.006,200.005,970.006,010.006,010.000.50%509,576
Feb 9, 20266,140.006,150.005,940.005,980.005,980.00-631,556
Feb 6, 20265,840.005,990.005,400.005,980.005,980.007.17%1,241,653
Feb 5, 20265,670.005,790.005,540.005,580.005,580.00-3.13%299,100
Feb 4, 20265,580.005,800.005,520.005,760.005,760.003.23%413,550
Feb 3, 20265,490.005,760.005,430.005,580.005,580.005.28%368,258
Feb 2, 20265,690.005,690.005,290.005,300.005,300.00-7.02%586,421
Jan 30, 20265,850.005,860.005,640.005,700.005,700.00-1.72%428,508
Jan 29, 20265,310.006,240.005,160.005,800.005,800.008.21%1,855,972
Jan 28, 20265,410.005,490.005,290.005,360.005,360.00-0.92%272,340
Jan 27, 20265,400.005,500.005,220.005,410.005,410.000.19%234,056
Jan 26, 20265,320.005,500.005,220.005,400.005,400.001.31%322,182
Jan 23, 20265,030.005,370.005,030.005,330.005,330.006.71%629,956
Jan 22, 20264,950.005,100.004,950.004,995.004,995.001.01%151,557
Jan 21, 20264,925.005,060.004,865.004,945.004,945.00-1.30%136,868
Jan 20, 20264,910.005,070.004,850.005,010.005,010.002.04%193,032
Jan 19, 20264,925.005,080.004,895.004,910.004,910.00-0.30%127,738
Jan 16, 20264,925.005,020.004,915.004,925.004,925.000.10%100,035
Jan 15, 20264,800.005,000.004,800.004,920.004,920.001.76%129,439
Jan 14, 20264,740.004,880.004,740.004,835.004,835.001.26%65,178
Jan 13, 20264,760.004,820.004,725.004,775.004,775.00-53,730
Jan 12, 20264,760.004,845.004,740.004,775.004,775.000.32%76,673
Jan 9, 20264,725.004,760.004,690.004,760.004,760.000.63%37,420
Jan 8, 20264,800.004,835.004,730.004,730.004,730.00-2.17%68,650
Jan 7, 20264,960.004,985.004,810.004,835.004,835.00-2.72%71,377
Jan 6, 20264,790.004,970.004,790.004,970.004,970.003.11%128,516
Jan 5, 20264,755.004,880.004,755.004,820.004,820.001.05%59,394
Jan 2, 20264,750.004,805.004,725.004,770.004,770.00-0.63%67,071
Dec 30, 20254,835.004,835.004,770.004,800.004,800.00-0.72%21,728
Dec 29, 20254,815.004,860.004,790.004,835.004,835.00-0.51%39,059
Dec 26, 20254,860.004,900.004,845.004,860.004,860.00-0.21%58,267
Dec 24, 20254,865.004,900.004,860.004,870.004,870.00-0.10%45,809
Dec 23, 20254,880.004,935.004,855.004,875.004,875.00-0.10%60,382
Dec 22, 20254,860.004,930.004,840.004,880.004,880.000.31%47,565
Dec 19, 20254,800.004,870.004,785.004,865.004,865.001.35%63,224
Dec 18, 20254,820.004,870.004,775.004,800.004,800.00-0.93%36,290
Dec 17, 20254,830.004,940.004,810.004,845.004,845.00-0.10%34,576
Dec 16, 20254,880.004,910.004,840.004,850.004,850.00-0.82%35,940
Dec 15, 20254,895.004,970.004,875.004,890.004,890.00-0.91%51,793
Dec 12, 20254,780.004,940.004,780.004,935.004,935.002.60%48,333
Dec 11, 20254,740.004,830.004,740.004,810.004,810.001.16%43,046
Dec 10, 20254,755.004,780.004,720.004,755.004,755.00-45,840
Dec 9, 20254,780.004,780.004,695.004,755.004,755.00-0.52%76,128
Dec 8, 20254,870.004,895.004,740.004,780.004,780.00-1.85%142,123
Dec 5, 20254,825.004,895.004,805.004,870.004,870.000.52%37,341
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