LS Corp. (KRX:006260)
South Korea
· Delayed Price · Currency is KRW 188,500
+1,500 (0.80%)
At close: Dec 5, 2025
LS Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187,000.00 | 189,600.00 | 182,500.00 | 188,500.00 | 188,500.00 | 0.80% | 131,492 |
| 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% | 151,459 |
| 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% | 140,224 |
| Nov 28, 2025 | 183,700.00 | 183,700.00 | 177,500.00 | 178,900.00 | 178,900.00 | -1.76% | 107,735 |
| 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% | 140,326 |
| 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 |
| Oct 2, 2025 | 168,000.00 | 172,700.00 | 167,300.00 | 171,000.00 | 171,000.00 | 2.40% | 176,360 |
| Oct 1, 2025 | 168,500.00 | 168,500.00 | 165,500.00 | 167,000.00 | 167,000.00 | - | 90,782 |
| Sep 30, 2025 | 162,200.00 | 169,400.00 | 161,300.00 | 167,000.00 | 167,000.00 | 2.90% | 165,398 |
| Sep 29, 2025 | 164,500.00 | 165,600.00 | 161,200.00 | 162,300.00 | 162,300.00 | -0.06% | 83,542 |
| Sep 26, 2025 | 167,100.00 | 169,500.00 | 161,200.00 | 162,400.00 | 162,400.00 | -1.87% | 150,479 |
| Sep 25, 2025 | 169,400.00 | 169,500.00 | 163,900.00 | 165,500.00 | 165,500.00 | -1.37% | 184,813 |
| Sep 24, 2025 | 183,400.00 | 183,400.00 | 166,200.00 | 167,800.00 | 167,800.00 | -7.75% | 402,113 |
| Sep 23, 2025 | 186,100.00 | 190,500.00 | 181,600.00 | 181,900.00 | 181,900.00 | -2.20% | 156,184 |
| Sep 22, 2025 | 186,000.00 | 189,000.00 | 184,700.00 | 186,000.00 | 186,000.00 | 0.98% | 103,985 |
| Sep 19, 2025 | 185,800.00 | 185,900.00 | 183,900.00 | 184,200.00 | 184,200.00 | -1.23% | 82,753 |
| Sep 18, 2025 | 188,800.00 | 189,600.00 | 184,000.00 | 186,500.00 | 186,500.00 | -0.53% | 136,870 |
| Sep 17, 2025 | 191,100.00 | 192,000.00 | 187,200.00 | 187,500.00 | 187,500.00 | -1.26% | 106,179 |
| Sep 16, 2025 | 191,500.00 | 191,600.00 | 188,600.00 | 189,900.00 | 189,900.00 | 1.12% | 136,746 |
| Sep 15, 2025 | 182,000.00 | 193,500.00 | 181,100.00 | 187,800.00 | 187,800.00 | 2.85% | 249,933 |
| Sep 12, 2025 | 184,600.00 | 184,600.00 | 181,500.00 | 182,600.00 | 182,600.00 | -0.60% | 104,672 |
| Sep 11, 2025 | 184,400.00 | 184,600.00 | 180,400.00 | 183,700.00 | 183,700.00 | 0.16% | 148,968 |
| Sep 10, 2025 | 180,100.00 | 185,600.00 | 180,100.00 | 183,400.00 | 183,400.00 | 2.23% | 228,863 |
| Sep 9, 2025 | 178,100.00 | 180,400.00 | 176,400.00 | 179,400.00 | 179,400.00 | 1.13% | 113,199 |
| Sep 8, 2025 | 178,500.00 | 178,800.00 | 174,900.00 | 177,400.00 | 177,400.00 | -0.84% | 91,543 |
| Sep 5, 2025 | 175,300.00 | 181,100.00 | 175,100.00 | 178,900.00 | 178,900.00 | 2.11% | 178,188 |
| Sep 4, 2025 | 174,600.00 | 176,950.00 | 173,300.00 | 175,200.00 | 175,200.00 | -0.17% | 88,702 |
| Sep 3, 2025 | 171,200.00 | 178,300.00 | 171,200.00 | 175,500.00 | 175,500.00 | 1.86% | 103,069 |
| Sep 2, 2025 | 177,000.00 | 178,500.00 | 171,600.00 | 172,300.00 | 172,300.00 | -2.10% | 118,582 |
| Sep 1, 2025 | 175,300.00 | 179,300.00 | 173,100.00 | 176,000.00 | 176,000.00 | -0.90% | 134,290 |
| Aug 29, 2025 | 175,900.00 | 179,400.00 | 174,500.00 | 177,600.00 | 177,600.00 | 2.54% | 248,228 |
| Aug 28, 2025 | 168,300.00 | 175,600.00 | 166,600.00 | 173,200.00 | 173,200.00 | 3.34% | 257,262 |
| Aug 27, 2025 | 167,500.00 | 169,200.00 | 165,400.00 | 167,600.00 | 167,600.00 | 1.45% | 135,517 |
| Aug 26, 2025 | 165,900.00 | 166,200.00 | 163,200.00 | 165,200.00 | 165,200.00 | -0.60% | 85,976 |
| Aug 25, 2025 | 164,000.00 | 168,800.00 | 162,200.00 | 166,200.00 | 166,200.00 | 3.62% | 167,490 |
| Aug 22, 2025 | 153,100.00 | 165,900.00 | 152,900.00 | 160,400.00 | 160,400.00 | 6.37% | 345,521 |
| Aug 21, 2025 | 152,700.00 | 153,500.00 | 150,000.00 | 150,800.00 | 150,800.00 | -0.79% | 109,190 |
| Aug 20, 2025 | 152,100.00 | 154,300.00 | 148,600.00 | 152,000.00 | 152,000.00 | -2.75% | 182,285 |
| Aug 19, 2025 | 157,900.00 | 161,800.00 | 156,100.00 | 156,300.00 | 156,300.00 | -0.26% | 122,339 |
| Aug 18, 2025 | 162,000.00 | 162,000.00 | 155,900.00 | 156,700.00 | 156,700.00 | -5.32% | 167,268 |
| Aug 14, 2025 | 171,000.00 | 171,200.00 | 165,500.00 | 165,500.00 | 165,500.00 | -2.65% | 135,142 |
| Aug 13, 2025 | 172,500.00 | 172,500.00 | 167,200.00 | 170,000.00 | 170,000.00 | -0.06% | 122,685 |
| Aug 12, 2025 | 172,000.00 | 174,400.00 | 165,700.00 | 170,100.00 | 170,100.00 | -0.64% | 218,395 |
| Aug 11, 2025 | 171,300.00 | 175,700.00 | 170,000.00 | 171,200.00 | 171,200.00 | 1.90% | 146,907 |
| Aug 8, 2025 | 169,100.00 | 170,000.00 | 166,900.00 | 168,000.00 | 168,000.00 | -1.35% | 74,059 |
| Aug 7, 2025 | 169,400.00 | 171,000.00 | 167,500.00 | 170,300.00 | 170,300.00 | 0.06% | 93,095 |
| Aug 6, 2025 | 166,900.00 | 170,800.00 | 165,200.00 | 170,200.00 | 170,200.00 | 0.53% | 96,722 |
| Aug 5, 2025 | 165,200.00 | 170,700.00 | 164,200.00 | 169,300.00 | 169,300.00 | 3.29% | 123,980 |
| Aug 4, 2025 | 160,500.00 | 165,200.00 | 160,000.00 | 163,900.00 | 163,900.00 | 1.17% | 117,755 |
| Aug 1, 2025 | 170,200.00 | 170,800.00 | 161,000.00 | 162,000.00 | 162,000.00 | -6.52% | 254,974 |
| Jul 31, 2025 | 170,400.00 | 178,400.00 | 169,500.00 | 173,300.00 | 173,300.00 | 2.42% | 215,169 |
| Jul 30, 2025 | 173,500.00 | 173,700.00 | 168,700.00 | 169,200.00 | 169,200.00 | -3.04% | 156,887 |
| Jul 29, 2025 | 170,000.00 | 175,900.00 | 168,900.00 | 174,500.00 | 174,500.00 | 1.81% | 136,080 |
| Jul 28, 2025 | 175,200.00 | 175,700.00 | 168,500.00 | 171,400.00 | 171,400.00 | -2.83% | 200,979 |
| Jul 25, 2025 | 174,000.00 | 176,400.00 | 173,100.00 | 176,400.00 | 176,400.00 | 0.57% | 89,585 |
| Jul 24, 2025 | 176,800.00 | 179,300.00 | 174,900.00 | 175,400.00 | 175,400.00 | -0.68% | 136,096 |
| Jul 23, 2025 | 178,200.00 | 178,600.00 | 171,500.00 | 176,600.00 | 176,600.00 | -0.06% | 167,564 |
| Jul 22, 2025 | 179,300.00 | 180,100.00 | 174,300.00 | 176,700.00 | 176,700.00 | -1.01% | 127,973 |
| Jul 21, 2025 | 180,500.00 | 181,400.00 | 175,600.00 | 178,500.00 | 178,500.00 | -2.57% | 242,941 |
| Jul 18, 2025 | 182,500.00 | 185,400.00 | 179,200.00 | 183,200.00 | 183,200.00 | 0.16% | 127,654 |
| Jul 17, 2025 | 187,500.00 | 187,500.00 | 180,200.00 | 182,900.00 | 182,900.00 | -1.67% | 161,397 |
| Jul 16, 2025 | 186,000.00 | 189,400.00 | 183,100.00 | 186,000.00 | 186,000.00 | -0.69% | 152,577 |
| Jul 15, 2025 | 186,700.00 | 189,000.00 | 183,300.00 | 187,300.00 | 187,300.00 | 1.02% | 137,153 |
| Jul 14, 2025 | 182,000.00 | 189,600.00 | 181,700.00 | 185,400.00 | 185,400.00 | 1.64% | 119,696 |
| Jul 11, 2025 | 190,100.00 | 190,800.00 | 181,200.00 | 182,400.00 | 182,400.00 | -3.24% | 184,527 |