Skip to main content
LS Corp. (KRX:006260)
South Korea flag South Korea · Delayed Price · Currency is KRW
415,500
+13,000 (3.23%)
Last updated: Apr 29, 2026, 2:30 PM KST

LS Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026402,000.00414,000.00399,500.00410,500.00-1.99%51,590
Apr 28, 2026443,000.00447,500.00400,500.00402,500.00402,500.00-5.52%337,848
Apr 27, 2026422,500.00438,500.00416,500.00426,000.00426,000.006.90%223,926
Apr 24, 2026375,500.00402,500.00372,500.00398,500.00398,500.006.55%223,625
Apr 23, 2026371,500.00382,000.00360,500.00374,000.00374,000.005.35%253,760
Apr 22, 2026338,000.00359,500.00336,500.00355,000.00355,000.005.19%171,301
Apr 21, 2026337,000.00344,000.00333,500.00337,500.00337,500.001.66%134,018
Apr 20, 2026336,000.00352,500.00331,000.00332,000.00332,000.000.76%169,813
Apr 17, 2026337,500.00339,000.00327,500.00329,500.00329,500.00-1.35%97,934
Apr 16, 2026342,500.00343,000.00331,000.00334,000.00334,000.00-2.77%164,094
Apr 15, 2026311,000.00347,000.00310,000.00343,500.00343,500.0013.93%368,883
Apr 14, 2026305,000.00307,000.00293,000.00301,500.00301,500.002.73%177,136
Apr 13, 2026287,500.00301,500.00286,500.00293,500.00293,500.00-208,567
Apr 10, 2026284,000.00298,500.00281,000.00293,500.00293,500.004.82%117,695
Apr 9, 2026284,000.00288,500.00278,000.00280,000.00280,000.00-2.44%82,855
Apr 8, 2026277,500.00290,500.00276,000.00287,000.00287,000.009.75%176,021
Apr 7, 2026271,500.00271,500.00257,000.00261,500.00261,500.00-2.43%177,092
Apr 6, 2026269,000.00280,500.00264,500.00268,000.00268,000.00-155,605
Apr 3, 2026272,000.00275,500.00264,500.00268,000.00268,000.001.32%94,650
Apr 2, 2026285,000.00285,000.00261,000.00264,500.00264,500.00-5.03%157,472
Apr 1, 2026274,000.00284,500.00269,000.00278,500.00278,500.008.79%199,737
Mar 31, 2026255,500.00271,000.00252,500.00256,000.00256,000.00-1.92%212,885
Mar 30, 2026246,500.00264,500.00246,000.00261,000.00261,000.00-2.61%94,543
Mar 27, 2026264,000.00270,500.00256,500.00268,000.00265,500.00-3.25%142,220
Mar 26, 2026287,000.00290,000.00275,000.00277,000.00274,416.04-2.29%147,334
Mar 25, 2026289,000.00294,000.00279,500.00283,500.00280,855.412.53%115,618
Mar 24, 2026287,500.00292,500.00265,000.00276,500.00273,920.711.10%246,407
Mar 23, 2026289,500.00295,000.00267,500.00273,500.00270,948.69-9.88%302,571
Mar 20, 2026302,500.00312,000.00299,000.00303,500.00300,668.844.48%169,133
Mar 19, 2026276,000.00298,500.00273,000.00290,500.00287,790.113.01%197,216
Mar 18, 2026267,000.00285,000.00265,000.00282,000.00279,369.407.22%140,673
Mar 17, 2026272,000.00275,500.00262,000.00263,000.00260,546.64-1.13%121,356
Mar 16, 2026271,000.00290,000.00261,500.00266,000.00263,518.666.40%365,808
Mar 13, 2026245,000.00257,000.00240,000.00250,000.00247,667.91-1.19%94,694
Mar 12, 2026255,000.00262,500.00249,000.00253,000.00250,639.930.20%143,067
Mar 11, 2026258,000.00268,000.00249,000.00252,500.00250,144.593.91%184,810
Mar 10, 2026244,000.00246,500.00234,500.00243,000.00240,733.215.42%155,630
Mar 9, 2026229,000.00232,500.00221,000.00230,500.00228,349.81-7.43%162,510
Mar 6, 2026243,000.00254,500.00239,000.00249,000.00246,677.24-0.20%151,044
Mar 5, 2026252,500.00257,000.00243,000.00249,500.00247,172.577.08%234,629
Mar 4, 2026254,000.00258,500.00221,000.00233,000.00230,826.49-12.24%303,429
Mar 3, 2026279,500.00290,500.00262,500.00265,500.00263,023.32-6.68%240,380
Feb 27, 2026284,000.00297,000.00283,000.00284,500.00281,846.08-1.90%232,853
Feb 26, 2026292,500.00299,000.00286,500.00290,000.00287,294.78-0.51%214,198
Feb 25, 2026292,000.00298,500.00281,500.00291,500.00288,780.783.19%237,838
Feb 24, 2026268,500.00283,000.00268,000.00282,500.00279,864.744.24%230,017
Feb 23, 2026270,000.00274,000.00256,500.00271,000.00268,472.016.07%273,508
Feb 20, 2026251,500.00259,000.00249,500.00255,500.00253,116.601.79%171,205
Feb 19, 2026253,500.00253,500.00243,000.00251,000.00248,658.581.21%181,838
Feb 13, 2026247,500.00257,500.00246,000.00248,000.00245,686.57-1.00%242,095
Feb 12, 2026240,000.00253,500.00236,000.00250,500.00248,163.257.51%378,998
Feb 11, 2026226,000.00237,500.00222,000.00233,000.00230,826.496.64%208,696
Feb 10, 2026226,500.00227,000.00217,000.00218,500.00216,461.75-3.32%102,937
Feb 9, 2026223,000.00228,000.00220,000.00226,000.00223,891.795.36%156,910
Feb 6, 2026213,000.00216,000.00202,000.00214,500.00212,499.07-4.45%192,502
Feb 5, 2026223,500.00232,500.00222,000.00224,500.00222,405.78-3.65%208,553
Feb 4, 2026212,500.00233,500.00211,000.00233,000.00230,826.498.12%302,466
Feb 3, 2026205,500.00215,500.00203,000.00215,500.00213,489.749.56%292,947
Feb 2, 2026218,500.00219,500.00196,100.00196,700.00194,865.11-14.10%582,864
Jan 30, 2026239,000.00248,000.00225,500.00229,000.00226,863.81-3.17%292,860
Jan 29, 2026220,500.00238,000.00214,000.00236,500.00234,293.847.99%348,578
Jan 28, 2026225,500.00225,500.00218,500.00219,000.00216,957.09-2.23%220,088
Jan 27, 2026230,000.00234,000.00218,500.00224,000.00221,910.45-4.07%302,962
Jan 26, 2026238,000.00246,500.00229,000.00233,500.00231,321.832.41%454,871
Jan 23, 2026226,000.00234,000.00221,500.00228,000.00225,873.135.07%226,909
Jan 22, 2026223,500.00226,500.00216,500.00217,000.00214,975.75-2.25%147,564
Jan 21, 2026215,000.00236,000.00214,500.00222,000.00219,929.10-203,230
Jan 20, 2026217,500.00226,500.00212,000.00222,000.00219,929.102.30%190,380
Jan 19, 2026218,500.00224,500.00216,000.00217,000.00214,975.75-2.25%160,262
Jan 16, 2026226,000.00227,000.00219,500.00222,000.00219,929.10-175,855
Jan 15, 2026223,000.00226,500.00217,000.00222,000.00219,929.100.45%205,518
Jan 14, 2026207,000.00224,000.00206,000.00221,000.00218,938.435.74%342,657
Jan 13, 2026213,500.00214,000.00205,000.00209,000.00207,050.37-132,093
Jan 12, 2026206,000.00214,000.00205,000.00209,000.00207,050.372.96%176,174
Jan 9, 2026201,500.00203,500.00198,300.00203,000.00201,106.341.00%89,536
Jan 8, 2026205,500.00206,500.00199,500.00201,000.00199,125.00-3.13%198,800
Jan 7, 2026214,500.00218,500.00205,500.00207,500.00205,564.37-4.16%174,763
Jan 6, 2026216,000.00217,500.00206,500.00216,500.00214,480.412.36%235,021
Jan 5, 2026208,000.00213,000.00205,500.00211,500.00209,527.051.44%166,199
Jan 2, 2026199,900.00209,000.00196,300.00208,500.00206,555.044.30%161,962
Dec 30, 2025199,800.00203,250.00193,500.00199,900.00198,035.26-3.43%210,099
Dec 29, 2025195,000.00210,500.00193,200.00207,000.00205,069.039.41%374,228
Dec 26, 2025194,700.00195,900.00188,000.00189,200.00187,435.07-2.22%118,253
Dec 24, 2025187,800.00198,500.00185,600.00193,500.00191,694.964.03%209,539
Dec 23, 2025188,100.00190,400.00185,800.00186,000.00184,264.93-0.91%90,862
Dec 22, 2025188,700.00189,700.00184,500.00187,700.00185,949.071.08%85,094
Dec 19, 2025186,100.00188,100.00179,000.00185,700.00183,967.721.92%197,604
Dec 18, 2025182,700.00184,900.00180,600.00182,200.00180,500.37-2.83%122,408
Dec 17, 2025197,300.00203,500.00185,100.00187,500.00185,750.93-2.75%303,845
Dec 16, 2025188,200.00199,800.00188,000.00192,800.00191,001.493.10%351,560
Dec 15, 2025190,900.00190,900.00183,500.00187,000.00185,255.60-4.10%169,831
Dec 12, 2025185,200.00196,300.00185,200.00195,000.00193,180.976.32%422,944
Dec 11, 2025187,100.00189,100.00182,700.00183,400.00181,689.18-1.03%136,945
Dec 10, 2025188,900.00188,900.00185,200.00185,300.00183,571.46-1.91%89,034
Dec 9, 2025188,800.00190,200.00184,100.00188,900.00187,137.870.37%97,814
Dec 8, 2025189,300.00190,800.00186,300.00188,200.00186,444.40-0.16%92,115
Dec 5, 2025187,000.00189,600.00182,500.00188,500.00186,741.600.80%131,581
Dec 4, 2025180,300.00188,300.00178,500.00187,000.00185,255.603.77%218,247
Dec 3, 2025175,400.00181,700.00173,500.00180,200.00178,519.033.50%189,596
Dec 2, 2025175,200.00176,200.00172,100.00174,100.00172,475.930.12%147,516