Skip to main content
LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea flag South Korea · Delayed Price · Currency is KRW
681,000
-23,000 (-3.27%)
At close: Mar 9, 2026

LS ELECTRIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026648,000.00701,000.00635,000.00681,000.00681,000.00-3.27%130,533
Mar 6, 2026684,000.00716,000.00667,000.00704,000.00704,000.000.43%139,470
Mar 5, 2026714,000.00733,000.00691,000.00701,000.00701,000.0011.98%197,105
Mar 4, 2026684,000.00704,000.00600,000.00626,000.00626,000.00-12.32%303,713
Mar 3, 2026777,000.00778,000.00711,000.00714,000.00714,000.00-9.28%260,827
Feb 27, 2026798,000.00812,000.00781,000.00787,000.00787,000.00-1.99%233,268
Feb 26, 2026763,000.00824,000.00754,000.00803,000.00803,000.006.64%244,103
Feb 25, 2026773,000.00778,000.00748,000.00753,000.00750,000.000.94%196,647
Feb 24, 2026721,000.00774,000.00719,000.00746,000.00743,027.893.32%183,391
Feb 23, 2026701,000.00734,000.00692,000.00722,000.00719,123.514.49%165,374
Feb 20, 2026671,000.00694,000.00669,000.00691,000.00688,247.012.22%110,454
Feb 19, 2026675,000.00680,000.00666,000.00676,000.00673,306.772.27%90,355
Feb 13, 2026657,000.00670,000.00650,000.00661,000.00658,366.53-1.49%149,311
Feb 12, 2026683,000.00685,000.00663,000.00671,000.00668,326.690.60%166,299
Feb 11, 2026645,000.00675,000.00631,000.00667,000.00664,342.634.71%171,771
Feb 10, 2026649,000.00669,000.00633,000.00637,000.00634,462.15-1.39%169,854
Feb 9, 2026631,000.00664,000.00621,000.00646,000.00643,426.298.57%253,376
Feb 6, 2026593,000.00598,000.00558,000.00595,000.00592,629.48-3.88%220,679
Feb 5, 2026621,000.00638,000.00595,000.00619,000.00616,533.86-3.13%232,299
Feb 4, 2026611,000.00658,000.00605,000.00639,000.00636,454.184.41%304,502
Feb 3, 2026546,000.00615,000.00544,000.00612,000.00609,561.7516.35%444,911
Feb 2, 2026550,000.00578,000.00521,000.00526,000.00523,904.38-7.07%247,333
Jan 30, 2026555,000.00578,000.00546,000.00566,000.00563,745.021.62%214,902
Jan 29, 2026569,000.00574,000.00541,000.00557,000.00554,780.88-2.62%236,884
Jan 28, 2026560,000.00582,000.00537,000.00572,000.00569,721.126.52%482,333
Jan 27, 2026503,000.00557,000.00485,500.00537,000.00534,860.567.19%651,215
Jan 26, 2026506,000.00511,000.00492,000.00501,000.00499,003.98-1.57%186,993
Jan 23, 2026519,000.00524,000.00502,000.00509,000.00506,972.11-1.55%167,100
Jan 22, 2026522,000.00538,000.00513,000.00517,000.00514,940.242.17%211,156
Jan 21, 2026507,000.00516,000.00495,500.00506,000.00503,984.06-3.62%215,028
Jan 20, 2026528,000.00532,000.00506,000.00525,000.00522,908.37-1.50%230,567
Jan 19, 2026533,000.00545,000.00527,000.00533,000.00530,876.49-159,742
Jan 16, 2026536,000.00539,000.00518,000.00533,000.00530,876.491.33%184,329
Jan 15, 2026536,000.00552,000.00517,000.00526,000.00523,904.38-2.41%296,574
Jan 14, 2026502,000.00554,000.00497,500.00539,000.00536,852.598.56%605,484
Jan 13, 2026507,000.00508,000.00482,500.00496,500.00494,521.910.10%190,195
Jan 12, 2026491,000.00513,000.00487,000.00496,000.00494,023.904.20%287,987
Jan 9, 2026483,500.00483,500.00473,500.00476,000.00474,103.59-1.35%112,362
Jan 8, 2026475,500.00486,500.00472,000.00482,500.00480,577.691.47%185,631
Jan 7, 2026488,000.00491,500.00472,000.00475,500.00473,605.58-3.35%180,652
Jan 6, 2026506,000.00507,000.00468,000.00492,000.00490,039.84-3.15%300,762
Jan 5, 2026491,500.00510,000.00486,000.00508,000.00505,976.103.15%182,362
Jan 2, 2026465,500.00499,000.00451,500.00492,500.00490,537.857.07%201,995
Dec 30, 2025471,000.00476,000.00460,000.00460,000.00458,167.33-3.06%95,410
Dec 29, 2025450,500.00475,000.00450,000.00474,500.00472,609.564.29%130,093
Dec 26, 2025464,500.00465,000.00451,000.00455,000.00453,187.25-2.05%93,223
Dec 24, 2025467,500.00470,000.00460,000.00464,500.00462,649.400.11%62,373
Dec 23, 2025479,000.00479,000.00462,000.00464,000.00462,151.39-2.32%114,607
Dec 22, 2025482,500.00490,000.00470,000.00475,000.00473,107.570.85%92,306
Dec 19, 2025471,500.00474,000.00460,000.00471,000.00469,123.512.06%124,881
Dec 18, 2025454,000.00469,000.00452,500.00461,500.00459,661.35-2.64%132,319
Dec 17, 2025487,000.00487,500.00471,500.00474,000.00472,111.55-1.04%127,776
Dec 16, 2025484,000.00504,000.00474,500.00479,000.00477,091.63-0.83%241,025
Dec 15, 2025486,000.00487,500.00474,000.00483,000.00481,075.70-4.55%187,000
Dec 12, 2025504,000.00512,000.00497,500.00506,000.00503,984.061.81%114,733
Dec 11, 2025511,000.00522,000.00497,000.00497,000.00495,019.92-0.80%181,252
Dec 10, 2025496,500.00504,000.00489,000.00501,000.00499,003.981.83%107,108
Dec 9, 2025503,000.00504,000.00488,500.00492,000.00490,039.84-5.02%155,716
Dec 8, 2025508,000.00530,000.00505,000.00518,000.00515,936.260.58%163,652
Dec 5, 2025495,000.00516,000.00492,500.00515,000.00512,948.215.86%251,620
Dec 4, 2025479,000.00499,000.00478,000.00486,500.00484,561.751.67%172,033
Dec 3, 2025480,000.00483,000.00464,500.00478,500.00476,593.631.27%129,518
Dec 2, 2025446,500.00473,000.00444,000.00472,500.00470,617.536.66%184,764
Dec 1, 2025470,000.00471,500.00437,500.00443,000.00441,235.06-3.70%157,852
Nov 28, 2025469,500.00470,500.00455,000.00460,000.00458,167.33-1.50%115,189
Nov 27, 2025457,000.00479,500.00457,000.00467,000.00465,139.444.12%197,775
Nov 26, 2025448,500.00458,500.00428,000.00448,500.00446,713.151.93%181,758
Nov 25, 2025454,000.00458,000.00437,500.00440,000.00438,247.010.92%170,664
Nov 24, 2025452,000.00452,500.00431,500.00436,000.00434,262.95-1.13%193,530
Nov 21, 2025472,000.00472,500.00438,500.00441,000.00439,243.03-12.85%468,238
Nov 20, 2025510,000.00539,000.00497,000.00506,000.00503,984.066.53%397,196
Nov 19, 2025461,500.00480,500.00445,000.00475,000.00473,107.573.49%253,977
Nov 18, 2025457,000.00483,000.00456,000.00459,000.00457,171.31-2.34%185,359
Nov 17, 2025469,500.00476,000.00460,000.00470,000.00468,127.493.75%141,316
Nov 14, 2025461,000.00462,000.00450,000.00453,000.00451,195.22-6.31%217,594
Nov 13, 2025488,500.00495,000.00480,500.00483,500.00481,573.71-1.12%186,593
Nov 12, 2025495,000.00513,000.00480,500.00489,000.00487,051.79-0.51%249,518
Nov 11, 2025497,000.00509,000.00482,000.00491,500.00489,541.832.82%312,390
Nov 10, 2025437,000.00484,500.00433,500.00478,000.00476,095.628.64%355,184
Nov 7, 2025439,000.00469,000.00430,000.00440,000.00438,247.01-4.86%289,243
Nov 6, 2025475,000.00477,500.00451,000.00462,500.00460,657.372.44%306,213
Nov 5, 2025461,000.00468,500.00420,500.00451,500.00449,701.20-5.94%742,991
Nov 4, 2025503,000.00507,000.00473,500.00480,000.00478,087.65-1.74%319,776
Nov 3, 2025449,000.00510,000.00448,000.00488,500.00486,553.7812.30%493,563
Oct 31, 2025449,000.00454,000.00431,000.00435,000.00433,266.93-1.02%237,350
Oct 30, 2025431,000.00450,000.00425,000.00439,500.00437,749.004.64%320,830
Oct 29, 2025392,000.00421,000.00388,000.00420,000.00418,326.699.23%367,209
Oct 28, 2025378,500.00388,500.00372,000.00384,500.00382,968.132.53%223,720
Oct 27, 2025381,000.00395,000.00370,000.00375,000.00373,505.981.76%325,950
Oct 24, 2025365,500.00372,000.00358,000.00368,500.00367,031.870.41%449,671
Oct 23, 2025335,500.00369,000.00330,500.00367,000.00365,537.8514.87%1,287,804
Oct 22, 2025314,000.00326,500.00308,000.00319,500.00318,227.092.73%384,539
Oct 21, 2025323,000.00327,000.00307,000.00311,000.00309,760.96-2.66%358,570
Oct 20, 2025307,000.00328,250.00303,000.00319,500.00318,227.095.79%432,430
Oct 17, 2025307,000.00309,000.00299,500.00302,000.00300,796.81-0.98%264,365
Oct 16, 2025311,500.00312,000.00303,500.00305,000.00303,784.86-0.16%250,032
Oct 15, 2025298,500.00308,000.00295,500.00305,500.00304,282.873.74%264,311
Oct 14, 2025300,500.00309,500.00291,500.00294,500.00293,326.69-0.51%258,618
Oct 13, 2025292,500.00298,000.00290,500.00296,000.00294,820.72-1.99%114,987
Oct 10, 2025295,000.00304,000.00294,000.00302,000.00300,796.814.14%258,656