LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea
· Delayed Price · Currency is KRW 8,000.00
+130.00 (1.65%)
At close: Apr 28, 2026
LS SECURITIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,910.00 | 8,140.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.65% | 396,051 |
| Apr 27, 2026 | 7,810.00 | 8,060.00 | 7,670.00 | 7,870.00 | 7,870.00 | 1.42% | 444,396 |
| Apr 24, 2026 | 7,710.00 | 7,800.00 | 7,650.00 | 7,760.00 | 7,760.00 | 0.65% | 289,292 |
| Apr 23, 2026 | 7,730.00 | 7,800.00 | 7,580.00 | 7,710.00 | 7,710.00 | 0.78% | 180,426 |
| Apr 22, 2026 | 7,690.00 | 7,690.00 | 7,500.00 | 7,650.00 | 7,650.00 | -0.52% | 122,373 |
| Apr 21, 2026 | 7,670.00 | 7,760.00 | 7,660.00 | 7,690.00 | 7,690.00 | 0.52% | 144,186 |
| Apr 20, 2026 | 7,570.00 | 7,750.00 | 7,480.00 | 7,650.00 | 7,650.00 | 1.32% | 151,704 |
| Apr 17, 2026 | 7,510.00 | 7,580.00 | 7,410.00 | 7,550.00 | 7,550.00 | -0.66% | 121,417 |
| Apr 16, 2026 | 7,570.00 | 7,640.00 | 7,450.00 | 7,600.00 | 7,600.00 | 0.53% | 107,644 |
| Apr 15, 2026 | 7,380.00 | 7,560.00 | 7,320.00 | 7,560.00 | 7,560.00 | 3.42% | 195,055 |
| Apr 14, 2026 | 7,190.00 | 7,380.00 | 7,160.00 | 7,310.00 | 7,310.00 | 2.96% | 127,312 |
| Apr 13, 2026 | 7,240.00 | 7,255.00 | 7,060.00 | 7,100.00 | 7,100.00 | -2.74% | 79,673 |
| Apr 10, 2026 | 7,060.00 | 7,310.00 | 6,990.00 | 7,300.00 | 7,300.00 | 4.43% | 187,943 |
| Apr 9, 2026 | 7,220.00 | 7,220.00 | 6,960.00 | 6,990.00 | 6,990.00 | -3.72% | 108,375 |
| Apr 8, 2026 | 7,100.00 | 7,320.00 | 7,100.00 | 7,260.00 | 7,260.00 | 5.22% | 349,153 |
| Apr 7, 2026 | 7,050.00 | 7,050.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.44% | 158,939 |
| Apr 6, 2026 | 6,820.00 | 6,930.00 | 6,810.00 | 6,870.00 | 6,870.00 | 0.73% | 98,179 |
| Apr 3, 2026 | 6,800.00 | 6,970.00 | 6,780.00 | 6,820.00 | 6,820.00 | 1.79% | 73,716 |
| Apr 2, 2026 | 7,070.00 | 7,110.00 | 6,620.00 | 6,700.00 | 6,700.00 | -4.42% | 305,072 |
| Apr 1, 2026 | 6,790.00 | 7,100.00 | 6,790.00 | 7,010.00 | 7,010.00 | 4.94% | 224,049 |
| Mar 31, 2026 | 6,820.00 | 6,950.00 | 6,580.00 | 6,680.00 | 6,680.00 | -2.05% | 174,076 |
| Mar 30, 2026 | 6,720.00 | 6,880.00 | 6,610.00 | 6,820.00 | 6,820.00 | -3.26% | 179,704 |
| Mar 27, 2026 | 7,080.00 | 7,140.00 | 6,800.00 | 7,050.00 | 7,050.00 | -2.76% | 259,182 |
| Mar 26, 2026 | 7,460.00 | 7,470.00 | 7,220.00 | 7,250.00 | 7,250.00 | -8.69% | 434,218 |
| Mar 25, 2026 | 8,060.00 | 8,100.00 | 7,890.00 | 7,940.00 | 7,440.00 | 0.13% | 625,169 |
| Mar 24, 2026 | 8,100.00 | 8,220.00 | 7,680.00 | 7,930.00 | 7,430.63 | 1.28% | 359,470 |
| Mar 23, 2026 | 8,120.00 | 8,120.00 | 7,830.00 | 7,830.00 | 7,336.93 | -6.00% | 399,205 |
| Mar 20, 2026 | 8,040.00 | 8,490.00 | 8,040.00 | 8,330.00 | 7,805.44 | 4.13% | 661,335 |
| Mar 19, 2026 | 7,930.00 | 8,150.00 | 7,870.00 | 8,000.00 | 7,496.22 | -0.74% | 349,674 |
| Mar 18, 2026 | 8,030.00 | 8,100.00 | 7,930.00 | 8,060.00 | 7,552.44 | 1.64% | 454,340 |
| Mar 17, 2026 | 7,850.00 | 8,070.00 | 7,780.00 | 7,930.00 | 7,430.63 | 3.12% | 416,164 |
| Mar 16, 2026 | 7,660.00 | 7,900.00 | 7,630.00 | 7,690.00 | 7,205.74 | 0.39% | 264,548 |
| Mar 13, 2026 | 7,750.00 | 7,750.00 | 7,530.00 | 7,660.00 | 7,177.63 | -1.42% | 169,356 |
| Mar 12, 2026 | 7,720.00 | 7,830.00 | 7,670.00 | 7,770.00 | 7,280.71 | 0.78% | 161,794 |
| Mar 11, 2026 | 7,730.00 | 7,905.00 | 7,600.00 | 7,710.00 | 7,224.48 | 1.58% | 377,253 |
| Mar 10, 2026 | 7,670.00 | 7,720.00 | 7,480.00 | 7,590.00 | 7,112.04 | 3.13% | 205,253 |
| Mar 9, 2026 | 7,350.00 | 7,410.00 | 7,140.00 | 7,360.00 | 6,896.52 | -4.29% | 311,765 |
| Mar 6, 2026 | 7,280.00 | 7,750.00 | 7,230.00 | 7,690.00 | 7,205.74 | 2.53% | 394,793 |
| Mar 5, 2026 | 7,120.00 | 7,600.00 | 7,110.00 | 7,500.00 | 7,027.71 | 11.94% | 524,456 |
| Mar 4, 2026 | 7,250.00 | 7,340.00 | 6,620.00 | 6,700.00 | 6,278.09 | -10.67% | 924,088 |
| Mar 3, 2026 | 7,660.00 | 7,860.00 | 7,500.00 | 7,500.00 | 7,027.71 | -6.95% | 786,409 |
| Feb 27, 2026 | 8,220.00 | 8,340.00 | 7,960.00 | 8,060.00 | 7,552.44 | -2.66% | 678,917 |
| Feb 26, 2026 | 8,190.00 | 8,880.00 | 7,870.00 | 8,280.00 | 7,758.59 | 1.10% | 3,417,139 |
| Feb 25, 2026 | 7,930.00 | 9,080.00 | 7,680.00 | 8,190.00 | 7,674.26 | 6.23% | 4,738,490 |
| Feb 24, 2026 | 7,600.00 | 7,900.00 | 7,310.00 | 7,710.00 | 7,224.48 | 0.13% | 840,058 |
| Feb 23, 2026 | 8,350.00 | 8,370.00 | 7,650.00 | 7,700.00 | 7,215.11 | -5.64% | 1,326,422 |
| Feb 20, 2026 | 8,970.00 | 9,150.00 | 8,080.00 | 8,160.00 | 7,646.15 | -5.12% | 2,782,000 |
| Feb 19, 2026 | 8,400.00 | 9,080.00 | 8,100.00 | 8,600.00 | 8,058.44 | 13.01% | 7,930,593 |
| Feb 13, 2026 | 6,520.00 | 8,070.00 | 6,420.00 | 7,610.00 | 7,130.78 | 21.18% | 7,025,950 |
| Feb 12, 2026 | 6,160.00 | 6,330.00 | 6,100.00 | 6,280.00 | 5,884.53 | 2.95% | 450,339 |
| Feb 11, 2026 | 6,010.00 | 6,150.00 | 5,950.00 | 6,100.00 | 5,715.87 | 1.50% | 454,456 |
| Feb 10, 2026 | 5,980.00 | 6,200.00 | 5,970.00 | 6,010.00 | 5,631.54 | 0.50% | 510,112 |
| Feb 9, 2026 | 6,140.00 | 6,150.00 | 5,940.00 | 5,980.00 | 5,603.43 | - | 633,261 |
| Feb 6, 2026 | 5,840.00 | 5,990.00 | 5,400.00 | 5,980.00 | 5,603.43 | 7.17% | 1,241,653 |
| Feb 5, 2026 | 5,670.00 | 5,790.00 | 5,540.00 | 5,580.00 | 5,228.61 | -3.13% | 304,169 |
| Feb 4, 2026 | 5,580.00 | 5,800.00 | 5,520.00 | 5,760.00 | 5,397.28 | 3.23% | 414,418 |
| Feb 3, 2026 | 5,490.00 | 5,760.00 | 5,430.00 | 5,580.00 | 5,228.61 | 5.28% | 369,151 |
| Feb 2, 2026 | 5,690.00 | 5,690.00 | 5,290.00 | 5,300.00 | 4,966.25 | -7.02% | 591,465 |
| Jan 30, 2026 | 5,850.00 | 5,860.00 | 5,640.00 | 5,700.00 | 5,341.06 | -1.72% | 430,168 |
| Jan 29, 2026 | 5,310.00 | 6,240.00 | 5,160.00 | 5,800.00 | 5,434.76 | 8.21% | 1,861,928 |
| Jan 28, 2026 | 5,410.00 | 5,490.00 | 5,290.00 | 5,360.00 | 5,022.47 | -0.92% | 272,385 |
| Jan 27, 2026 | 5,400.00 | 5,500.00 | 5,220.00 | 5,410.00 | 5,069.32 | 0.19% | 234,145 |
| Jan 26, 2026 | 5,320.00 | 5,500.00 | 5,220.00 | 5,400.00 | 5,059.95 | 1.31% | 322,182 |
| Jan 23, 2026 | 5,030.00 | 5,370.00 | 5,030.00 | 5,330.00 | 4,994.36 | 6.71% | 631,664 |
| Jan 22, 2026 | 4,950.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,680.45 | 1.01% | 152,796 |
| Jan 21, 2026 | 4,925.00 | 5,060.00 | 4,865.00 | 4,945.00 | 4,633.60 | -1.30% | 136,868 |
| Jan 20, 2026 | 4,910.00 | 5,070.00 | 4,850.00 | 5,010.00 | 4,694.51 | 2.04% | 195,336 |
| Jan 19, 2026 | 4,925.00 | 5,080.00 | 4,895.00 | 4,910.00 | 4,600.81 | -0.30% | 128,067 |
| Jan 16, 2026 | 4,925.00 | 5,020.00 | 4,915.00 | 4,925.00 | 4,614.86 | 0.10% | 100,435 |
| Jan 15, 2026 | 4,800.00 | 5,000.00 | 4,800.00 | 4,920.00 | 4,610.18 | 1.76% | 129,508 |
| Jan 14, 2026 | 4,740.00 | 4,880.00 | 4,740.00 | 4,835.00 | 4,530.53 | 1.26% | 65,178 |
| Jan 13, 2026 | 4,760.00 | 4,820.00 | 4,725.00 | 4,775.00 | 4,474.31 | - | 53,740 |
| Jan 12, 2026 | 4,760.00 | 4,845.00 | 4,740.00 | 4,775.00 | 4,474.31 | 0.32% | 76,684 |
| Jan 9, 2026 | 4,725.00 | 4,760.00 | 4,690.00 | 4,760.00 | 4,460.25 | 0.63% | 37,447 |
| Jan 8, 2026 | 4,800.00 | 4,835.00 | 4,730.00 | 4,730.00 | 4,432.14 | -2.17% | 68,650 |
| Jan 7, 2026 | 4,960.00 | 4,985.00 | 4,810.00 | 4,835.00 | 4,530.53 | -2.72% | 71,877 |
| Jan 6, 2026 | 4,790.00 | 4,970.00 | 4,790.00 | 4,970.00 | 4,657.03 | 3.11% | 128,724 |
| Jan 5, 2026 | 4,755.00 | 4,880.00 | 4,755.00 | 4,820.00 | 4,516.47 | 1.05% | 59,412 |
| Jan 2, 2026 | 4,750.00 | 4,805.00 | 4,725.00 | 4,770.00 | 4,469.62 | -0.63% | 67,171 |
| Dec 30, 2025 | 4,835.00 | 4,835.00 | 4,770.00 | 4,800.00 | 4,497.73 | -0.72% | 22,180 |
| Dec 29, 2025 | 4,815.00 | 4,860.00 | 4,790.00 | 4,835.00 | 4,530.53 | -0.51% | 39,059 |
| Dec 26, 2025 | 4,860.00 | 4,900.00 | 4,845.00 | 4,860.00 | 4,553.95 | -0.21% | 58,271 |
| Dec 24, 2025 | 4,865.00 | 4,900.00 | 4,860.00 | 4,870.00 | 4,563.32 | -0.10% | 46,058 |
| Dec 23, 2025 | 4,880.00 | 4,935.00 | 4,855.00 | 4,875.00 | 4,568.01 | -0.10% | 60,403 |
| Dec 22, 2025 | 4,860.00 | 4,930.00 | 4,840.00 | 4,880.00 | 4,572.70 | 0.31% | 48,865 |
| Dec 19, 2025 | 4,800.00 | 4,870.00 | 4,785.00 | 4,865.00 | 4,558.64 | 1.35% | 63,224 |
| Dec 18, 2025 | 4,820.00 | 4,870.00 | 4,775.00 | 4,800.00 | 4,497.73 | -0.93% | 37,203 |
| Dec 17, 2025 | 4,830.00 | 4,940.00 | 4,810.00 | 4,845.00 | 4,539.90 | -0.10% | 34,656 |
| Dec 16, 2025 | 4,880.00 | 4,910.00 | 4,840.00 | 4,850.00 | 4,544.58 | -0.82% | 35,940 |
| Dec 15, 2025 | 4,895.00 | 4,970.00 | 4,875.00 | 4,890.00 | 4,582.07 | -0.91% | 51,793 |
| Dec 12, 2025 | 4,780.00 | 4,940.00 | 4,780.00 | 4,935.00 | 4,624.23 | 2.60% | 48,337 |
| Dec 11, 2025 | 4,740.00 | 4,830.00 | 4,740.00 | 4,810.00 | 4,507.10 | 1.16% | 43,046 |
| Dec 10, 2025 | 4,755.00 | 4,780.00 | 4,720.00 | 4,755.00 | 4,455.57 | - | 45,840 |
| Dec 9, 2025 | 4,780.00 | 4,780.00 | 4,695.00 | 4,755.00 | 4,455.57 | -0.52% | 76,128 |
| Dec 8, 2025 | 4,870.00 | 4,895.00 | 4,740.00 | 4,780.00 | 4,478.99 | -1.85% | 142,127 |
| Dec 5, 2025 | 4,825.00 | 4,895.00 | 4,805.00 | 4,870.00 | 4,563.32 | 0.52% | 37,341 |
| Dec 4, 2025 | 4,870.00 | 4,870.00 | 4,830.00 | 4,845.00 | 4,539.90 | -0.31% | 49,266 |
| Dec 3, 2025 | 4,790.00 | 4,925.00 | 4,790.00 | 4,860.00 | 4,553.95 | 1.04% | 45,681 |
| Dec 2, 2025 | 4,740.00 | 4,840.00 | 4,735.00 | 4,810.00 | 4,507.10 | 0.84% | 27,637 |
| Dec 1, 2025 | 4,770.00 | 4,835.00 | 4,715.00 | 4,770.00 | 4,469.62 | 0.10% | 51,357 |