LS Corp. (KRX:006260)
South Korea
· Delayed Price · Currency is KRW 230,500
-18,500 (-7.43%)
At close: Mar 9, 2026
LS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 229,000.00 | 232,500.00 | 221,000.00 | 230,500.00 | 230,500.00 | -7.43% | 162,510 |
| Mar 6, 2026 | 243,000.00 | 254,500.00 | 239,000.00 | 249,000.00 | 249,000.00 | -0.20% | 151,044 |
| Mar 5, 2026 | 252,500.00 | 257,000.00 | 243,000.00 | 249,500.00 | 249,500.00 | 7.08% | 234,629 |
| Mar 4, 2026 | 254,000.00 | 258,500.00 | 221,000.00 | 233,000.00 | 233,000.00 | -12.24% | 303,429 |
| Mar 3, 2026 | 279,500.00 | 290,500.00 | 262,500.00 | 265,500.00 | 265,500.00 | -6.68% | 240,378 |
| Feb 27, 2026 | 284,000.00 | 297,000.00 | 283,000.00 | 284,500.00 | 284,500.00 | -1.90% | 231,678 |
| Feb 26, 2026 | 292,500.00 | 299,000.00 | 286,500.00 | 290,000.00 | 290,000.00 | -0.51% | 214,198 |
| Feb 25, 2026 | 292,000.00 | 298,500.00 | 281,500.00 | 291,500.00 | 291,500.00 | 3.19% | 237,838 |
| Feb 24, 2026 | 268,500.00 | 283,000.00 | 268,000.00 | 282,500.00 | 282,500.00 | 4.24% | 230,012 |
| Feb 23, 2026 | 270,000.00 | 274,000.00 | 256,500.00 | 271,000.00 | 271,000.00 | 6.07% | 273,507 |
| Feb 20, 2026 | 251,500.00 | 259,000.00 | 249,500.00 | 255,500.00 | 255,500.00 | 1.79% | 171,034 |
| Feb 19, 2026 | 253,500.00 | 253,500.00 | 243,000.00 | 251,000.00 | 251,000.00 | 1.21% | 181,838 |
| Feb 13, 2026 | 247,500.00 | 257,500.00 | 246,000.00 | 248,000.00 | 248,000.00 | -1.00% | 242,095 |
| Feb 12, 2026 | 240,000.00 | 253,500.00 | 236,000.00 | 250,500.00 | 250,500.00 | 7.51% | 378,881 |
| Feb 11, 2026 | 226,000.00 | 237,500.00 | 222,000.00 | 233,000.00 | 233,000.00 | 6.64% | 208,696 |
| Feb 10, 2026 | 226,500.00 | 227,000.00 | 217,000.00 | 218,500.00 | 218,500.00 | -3.32% | 102,937 |
| Feb 9, 2026 | 223,000.00 | 228,000.00 | 220,000.00 | 226,000.00 | 226,000.00 | 5.36% | 156,910 |
| Feb 6, 2026 | 213,000.00 | 216,000.00 | 202,000.00 | 214,500.00 | 214,500.00 | -4.45% | 192,502 |
| Feb 5, 2026 | 223,500.00 | 232,500.00 | 222,000.00 | 224,500.00 | 224,500.00 | -3.65% | 208,553 |
| Feb 4, 2026 | 212,500.00 | 233,500.00 | 211,000.00 | 233,000.00 | 233,000.00 | 8.12% | 302,466 |
| Feb 3, 2026 | 205,500.00 | 215,500.00 | 203,000.00 | 215,500.00 | 215,500.00 | 9.56% | 292,947 |
| Feb 2, 2026 | 218,500.00 | 219,500.00 | 196,100.00 | 196,700.00 | 196,700.00 | -14.10% | 582,864 |
| Jan 30, 2026 | 239,000.00 | 248,000.00 | 225,500.00 | 229,000.00 | 229,000.00 | -3.17% | 292,860 |
| Jan 29, 2026 | 220,500.00 | 238,000.00 | 214,000.00 | 236,500.00 | 236,500.00 | 7.99% | 348,578 |
| Jan 28, 2026 | 225,500.00 | 225,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | -2.23% | 220,088 |
| Jan 27, 2026 | 230,000.00 | 234,000.00 | 218,500.00 | 224,000.00 | 224,000.00 | -4.07% | 302,962 |
| Jan 26, 2026 | 238,000.00 | 246,500.00 | 229,000.00 | 233,500.00 | 233,500.00 | 2.41% | 454,871 |
| Jan 23, 2026 | 226,000.00 | 234,000.00 | 221,500.00 | 228,000.00 | 228,000.00 | 5.07% | 226,909 |
| Jan 22, 2026 | 223,500.00 | 226,500.00 | 216,500.00 | 217,000.00 | 217,000.00 | -2.25% | 147,564 |
| Jan 21, 2026 | 215,000.00 | 236,000.00 | 214,500.00 | 222,000.00 | 222,000.00 | - | 203,230 |
| Jan 20, 2026 | 217,500.00 | 226,500.00 | 212,000.00 | 222,000.00 | 222,000.00 | 2.30% | 190,380 |
| Jan 19, 2026 | 218,500.00 | 224,500.00 | 216,000.00 | 217,000.00 | 217,000.00 | -2.25% | 160,262 |
| Jan 16, 2026 | 226,000.00 | 227,000.00 | 219,500.00 | 222,000.00 | 222,000.00 | - | 175,855 |
| Jan 15, 2026 | 223,000.00 | 226,500.00 | 217,000.00 | 222,000.00 | 222,000.00 | 0.45% | 205,518 |
| Jan 14, 2026 | 207,000.00 | 224,000.00 | 206,000.00 | 221,000.00 | 221,000.00 | 5.74% | 342,657 |
| Jan 13, 2026 | 213,500.00 | 214,000.00 | 205,000.00 | 209,000.00 | 209,000.00 | - | 132,093 |
| Jan 12, 2026 | 206,000.00 | 214,000.00 | 205,000.00 | 209,000.00 | 209,000.00 | 2.96% | 176,174 |
| Jan 9, 2026 | 201,500.00 | 203,500.00 | 198,300.00 | 203,000.00 | 203,000.00 | 1.00% | 89,536 |
| Jan 8, 2026 | 205,500.00 | 206,500.00 | 199,500.00 | 201,000.00 | 201,000.00 | -3.13% | 198,800 |
| Jan 7, 2026 | 214,500.00 | 218,500.00 | 205,500.00 | 207,500.00 | 207,500.00 | -4.16% | 174,763 |
| Jan 6, 2026 | 216,000.00 | 217,500.00 | 206,500.00 | 216,500.00 | 216,500.00 | 2.36% | 235,021 |
| Jan 5, 2026 | 208,000.00 | 213,000.00 | 205,500.00 | 211,500.00 | 211,500.00 | 1.44% | 166,199 |
| Jan 2, 2026 | 199,900.00 | 209,000.00 | 196,300.00 | 208,500.00 | 208,500.00 | 4.30% | 161,962 |
| Dec 30, 2025 | 199,800.00 | 203,250.00 | 193,500.00 | 199,900.00 | 199,900.00 | -3.43% | 210,099 |
| Dec 29, 2025 | 195,000.00 | 210,500.00 | 193,200.00 | 207,000.00 | 207,000.00 | 9.41% | 374,228 |
| Dec 26, 2025 | 194,700.00 | 195,900.00 | 188,000.00 | 189,200.00 | 189,200.00 | -2.22% | 118,253 |
| Dec 24, 2025 | 187,800.00 | 198,500.00 | 185,600.00 | 193,500.00 | 193,500.00 | 4.03% | 209,539 |
| Dec 23, 2025 | 188,100.00 | 190,400.00 | 185,800.00 | 186,000.00 | 186,000.00 | -0.91% | 90,862 |
| Dec 22, 2025 | 188,700.00 | 189,700.00 | 184,500.00 | 187,700.00 | 187,700.00 | 1.08% | 85,094 |
| Dec 19, 2025 | 186,100.00 | 188,100.00 | 179,000.00 | 185,700.00 | 185,700.00 | 1.92% | 197,604 |
| Dec 18, 2025 | 182,700.00 | 184,900.00 | 180,600.00 | 182,200.00 | 182,200.00 | -2.83% | 122,408 |
| Dec 17, 2025 | 197,300.00 | 203,500.00 | 185,100.00 | 187,500.00 | 187,500.00 | -2.75% | 303,845 |
| Dec 16, 2025 | 188,200.00 | 199,800.00 | 188,000.00 | 192,800.00 | 192,800.00 | 3.10% | 351,560 |
| Dec 15, 2025 | 190,900.00 | 190,900.00 | 183,500.00 | 187,000.00 | 187,000.00 | -4.10% | 169,831 |
| Dec 12, 2025 | 185,200.00 | 196,300.00 | 185,200.00 | 195,000.00 | 195,000.00 | 6.32% | 422,944 |
| Dec 11, 2025 | 187,100.00 | 189,100.00 | 182,700.00 | 183,400.00 | 183,400.00 | -1.03% | 136,945 |
| Dec 10, 2025 | 188,900.00 | 188,900.00 | 185,200.00 | 185,300.00 | 185,300.00 | -1.91% | 89,034 |
| Dec 9, 2025 | 188,800.00 | 190,200.00 | 184,100.00 | 188,900.00 | 188,900.00 | 0.37% | 97,814 |
| Dec 8, 2025 | 189,300.00 | 190,800.00 | 186,300.00 | 188,200.00 | 188,200.00 | -0.16% | 92,115 |
| Dec 5, 2025 | 187,000.00 | 189,600.00 | 182,500.00 | 188,500.00 | 188,500.00 | 0.80% | 131,581 |
| Dec 4, 2025 | 180,300.00 | 188,300.00 | 178,500.00 | 187,000.00 | 187,000.00 | 3.77% | 218,247 |
| Dec 3, 2025 | 175,400.00 | 181,700.00 | 173,500.00 | 180,200.00 | 180,200.00 | 3.50% | 189,596 |
| Dec 2, 2025 | 175,200.00 | 176,200.00 | 172,100.00 | 174,100.00 | 174,100.00 | 0.12% | 147,516 |
| Dec 1, 2025 | 181,000.00 | 181,100.00 | 172,400.00 | 173,900.00 | 173,900.00 | -2.79% | 140,244 |
| Nov 28, 2025 | 183,700.00 | 183,700.00 | 177,500.00 | 178,900.00 | 178,900.00 | -1.76% | 107,736 |
| Nov 27, 2025 | 181,400.00 | 185,400.00 | 180,100.00 | 182,100.00 | 182,100.00 | 2.02% | 166,694 |
| Nov 26, 2025 | 180,300.00 | 180,700.00 | 175,100.00 | 178,500.00 | 178,500.00 | 0.62% | 163,876 |
| Nov 25, 2025 | 183,400.00 | 186,200.00 | 176,700.00 | 177,400.00 | 177,400.00 | -1.00% | 140,328 |
| Nov 24, 2025 | 184,000.00 | 184,300.00 | 178,900.00 | 179,200.00 | 179,200.00 | -1.65% | 132,916 |
| Nov 21, 2025 | 187,900.00 | 188,900.00 | 180,800.00 | 182,200.00 | 182,200.00 | -7.28% | 169,928 |
| Nov 20, 2025 | 196,000.00 | 200,500.00 | 195,000.00 | 196,500.00 | 196,500.00 | 2.88% | 171,572 |
| Nov 19, 2025 | 194,400.00 | 194,400.00 | 185,700.00 | 191,000.00 | 191,000.00 | -0.52% | 167,249 |
| Nov 18, 2025 | 197,500.00 | 199,300.00 | 191,700.00 | 192,000.00 | 192,000.00 | -4.48% | 149,229 |
| Nov 17, 2025 | 198,000.00 | 204,500.00 | 195,500.00 | 201,000.00 | 201,000.00 | 4.09% | 201,401 |
| Nov 14, 2025 | 198,700.00 | 199,000.00 | 192,900.00 | 193,100.00 | 193,100.00 | -6.49% | 302,689 |
| Nov 13, 2025 | 209,000.00 | 211,000.00 | 204,500.00 | 206,500.00 | 206,500.00 | -3.28% | 262,329 |
| Nov 12, 2025 | 217,000.00 | 217,000.00 | 207,000.00 | 213,500.00 | 213,500.00 | -0.93% | 203,953 |
| Nov 11, 2025 | 219,000.00 | 224,000.00 | 212,000.00 | 215,500.00 | 215,500.00 | 0.47% | 219,091 |
| Nov 10, 2025 | 205,000.00 | 216,500.00 | 204,500.00 | 214,500.00 | 214,500.00 | 6.19% | 210,249 |
| Nov 7, 2025 | 210,500.00 | 213,000.00 | 199,100.00 | 202,000.00 | 202,000.00 | -7.13% | 272,092 |
| Nov 6, 2025 | 213,000.00 | 221,500.00 | 206,500.00 | 217,500.00 | 217,500.00 | 5.58% | 309,843 |
| Nov 5, 2025 | 216,000.00 | 216,000.00 | 200,000.00 | 206,000.00 | 206,000.00 | -7.42% | 364,604 |
| Nov 4, 2025 | 227,000.00 | 235,000.00 | 215,500.00 | 222,500.00 | 222,500.00 | 2.30% | 448,778 |
| Nov 3, 2025 | 215,000.00 | 226,000.00 | 213,750.00 | 217,500.00 | 217,500.00 | 4.07% | 583,460 |
| Oct 31, 2025 | 212,500.00 | 216,500.00 | 206,000.00 | 209,000.00 | 209,000.00 | -3.91% | 541,628 |
| Oct 30, 2025 | 220,500.00 | 224,500.00 | 214,000.00 | 217,500.00 | 217,500.00 | 0.93% | 300,079 |
| Oct 29, 2025 | 219,000.00 | 222,000.00 | 213,000.00 | 215,500.00 | 215,500.00 | -0.92% | 379,414 |
| Oct 28, 2025 | 215,000.00 | 218,500.00 | 212,500.00 | 217,500.00 | 217,500.00 | 1.16% | 206,344 |
| Oct 27, 2025 | 214,500.00 | 217,000.00 | 210,000.00 | 215,000.00 | 215,000.00 | 1.65% | 227,903 |
| Oct 24, 2025 | 206,000.00 | 213,000.00 | 204,500.00 | 211,500.00 | 211,500.00 | 2.67% | 176,300 |
| Oct 23, 2025 | 201,500.00 | 210,500.00 | 201,000.00 | 206,000.00 | 206,000.00 | 2.49% | 281,857 |
| Oct 22, 2025 | 197,200.00 | 203,000.00 | 194,600.00 | 201,000.00 | 201,000.00 | 1.06% | 200,178 |
| Oct 21, 2025 | 199,100.00 | 203,500.00 | 195,100.00 | 198,900.00 | 198,900.00 | 0.86% | 267,952 |
| Oct 20, 2025 | 190,700.00 | 199,800.00 | 189,700.00 | 197,200.00 | 197,200.00 | 5.01% | 372,647 |
| Oct 17, 2025 | 187,800.00 | 191,400.00 | 184,600.00 | 187,800.00 | 187,800.00 | 2.18% | 245,809 |
| Oct 16, 2025 | 184,500.00 | 185,400.00 | 181,600.00 | 183,800.00 | 183,800.00 | -0.59% | 109,358 |
| Oct 15, 2025 | 178,800.00 | 185,400.00 | 177,400.00 | 184,900.00 | 184,900.00 | 5.12% | 235,787 |
| Oct 14, 2025 | 171,300.00 | 181,500.00 | 171,300.00 | 175,900.00 | 175,900.00 | 2.75% | 261,675 |
| Oct 13, 2025 | 168,000.00 | 171,800.00 | 166,700.00 | 171,200.00 | 171,200.00 | -0.41% | 98,782 |
| Oct 10, 2025 | 173,000.00 | 174,700.00 | 169,200.00 | 171,900.00 | 171,900.00 | 0.53% | 163,267 |