Skip to main content
LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea flag South Korea · Delayed Price · Currency is KRW
515,000
+28,500 (5.86%)
At close: Dec 5, 2025

LS ELECTRIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025495,000.00516,000.00492,500.00515,000.00515,000.005.86%251,620
Dec 4, 2025479,000.00499,000.00478,000.00486,500.00486,500.001.67%172,033
Dec 3, 2025480,000.00483,000.00464,500.00478,500.00478,500.001.27%129,518
Dec 2, 2025446,500.00473,000.00444,000.00472,500.00472,500.006.66%184,764
Dec 1, 2025470,000.00471,500.00437,500.00443,000.00443,000.00-3.70%157,852
Nov 28, 2025469,500.00470,500.00455,000.00460,000.00460,000.00-1.50%115,189
Nov 27, 2025457,000.00479,500.00457,000.00467,000.00467,000.004.12%197,763
Nov 26, 2025448,500.00458,500.00428,000.00448,500.00448,500.001.93%181,758
Nov 25, 2025454,000.00458,000.00437,500.00440,000.00440,000.000.92%170,664
Nov 24, 2025452,000.00452,500.00431,500.00436,000.00436,000.00-1.13%193,529
Nov 21, 2025472,000.00472,500.00438,500.00441,000.00441,000.00-12.85%468,237
Nov 20, 2025510,000.00539,000.00497,000.00506,000.00506,000.006.53%397,196
Nov 19, 2025461,500.00480,500.00445,000.00475,000.00475,000.003.49%253,977
Nov 18, 2025457,000.00483,000.00456,000.00459,000.00459,000.00-2.34%185,359
Nov 17, 2025469,500.00476,000.00460,000.00470,000.00470,000.003.75%141,316
Nov 14, 2025461,000.00462,000.00450,000.00453,000.00453,000.00-6.31%217,594
Nov 13, 2025488,500.00495,000.00480,500.00483,500.00483,500.00-1.12%186,593
Nov 12, 2025495,000.00513,000.00480,500.00489,000.00489,000.00-0.51%249,518
Nov 11, 2025497,000.00509,000.00482,000.00491,500.00491,500.002.82%312,390
Nov 10, 2025437,000.00484,500.00433,500.00478,000.00478,000.008.64%355,184
Nov 7, 2025439,000.00469,000.00430,000.00440,000.00440,000.00-4.86%289,243
Nov 6, 2025475,000.00477,500.00451,000.00462,500.00462,500.002.44%306,213
Nov 5, 2025461,000.00468,500.00420,500.00451,500.00451,500.00-5.94%742,991
Nov 4, 2025503,000.00507,000.00473,500.00480,000.00480,000.00-1.74%319,776
Nov 3, 2025449,000.00510,000.00448,000.00488,500.00488,500.0012.30%493,563
Oct 31, 2025449,000.00454,000.00431,000.00435,000.00435,000.00-1.02%237,350
Oct 30, 2025431,000.00450,000.00425,000.00439,500.00439,500.004.64%320,830
Oct 29, 2025392,000.00421,000.00388,000.00420,000.00420,000.009.23%367,209
Oct 28, 2025378,500.00388,500.00372,000.00384,500.00384,500.002.53%223,720
Oct 27, 2025381,000.00395,000.00370,000.00375,000.00375,000.001.76%325,950
Oct 24, 2025365,500.00372,000.00358,000.00368,500.00368,500.000.41%449,671
Oct 23, 2025335,500.00369,000.00330,500.00367,000.00367,000.0014.87%1,287,804
Oct 22, 2025314,000.00326,500.00308,000.00319,500.00319,500.002.73%384,539
Oct 21, 2025323,000.00327,000.00307,000.00311,000.00311,000.00-2.66%358,570
Oct 20, 2025307,000.00328,250.00303,000.00319,500.00319,500.005.79%432,430
Oct 17, 2025307,000.00309,000.00299,500.00302,000.00302,000.00-0.98%264,365
Oct 16, 2025311,500.00312,000.00303,500.00305,000.00305,000.00-0.16%250,032
Oct 15, 2025298,500.00308,000.00295,500.00305,500.00305,500.003.74%264,311
Oct 14, 2025300,500.00309,500.00291,500.00294,500.00294,500.00-0.51%258,618
Oct 13, 2025292,500.00298,000.00290,500.00296,000.00296,000.00-1.99%114,987
Oct 10, 2025295,000.00304,000.00294,000.00302,000.00302,000.004.14%258,656
Oct 2, 2025292,500.00295,500.00289,000.00290,000.00290,000.000.35%267,575
Oct 1, 2025287,000.00291,000.00285,000.00289,000.00289,000.001.58%102,013
Sep 30, 2025275,000.00287,000.00275,000.00284,500.00284,500.003.64%146,248
Sep 29, 2025276,500.00278,500.00273,000.00274,500.00274,500.000.55%63,575
Sep 26, 2025279,500.00280,500.00269,000.00273,000.00273,000.00-1.97%133,892
Sep 25, 2025288,500.00289,000.00278,000.00278,500.00278,500.00-2.79%188,113
Sep 24, 2025300,000.00300,500.00286,000.00286,500.00286,500.00-2.22%149,317
Sep 23, 2025300,000.00310,000.00291,500.00293,000.00293,000.00-220,767
Sep 22, 2025299,500.00301,500.00292,000.00293,000.00293,000.00-1.01%105,427
Sep 19, 2025302,000.00304,000.00296,000.00296,000.00296,000.00-2.47%162,029
Sep 18, 2025306,500.00308,500.00302,500.00303,500.00303,500.00-137,198
Sep 17, 2025311,500.00311,500.00300,000.00303,500.00303,500.00-1.78%113,723
Sep 16, 2025313,500.00314,500.00306,500.00309,000.00309,000.00-1.12%106,351
Sep 15, 2025312,000.00313,500.00309,000.00312,500.00312,500.00-1.11%98,505
Sep 12, 2025314,000.00320,000.00310,500.00316,000.00316,000.00-154,627
Sep 11, 2025316,500.00319,000.00305,500.00316,000.00316,000.002.43%247,306
Sep 10, 2025296,000.00311,000.00296,000.00308,500.00308,500.005.47%257,031
Sep 9, 2025290,000.00293,500.00284,000.00292,500.00292,500.001.74%88,651
Sep 8, 2025290,500.00291,000.00284,500.00287,500.00287,500.00-1.88%73,223
Sep 5, 2025294,500.00298,500.00292,000.00293,000.00293,000.000.69%113,913
Sep 4, 2025291,000.00294,500.00287,500.00291,000.00291,000.00-0.51%112,675
Sep 3, 2025282,500.00294,000.00282,000.00292,500.00292,500.006.75%279,653
Sep 2, 2025279,000.00282,500.00274,000.00274,000.00274,000.00-85,724
Sep 1, 2025280,500.00280,500.00272,000.00274,000.00274,000.00-3.69%101,019
Aug 29, 2025287,500.00294,500.00284,000.00284,500.00284,500.000.35%101,553
Aug 28, 2025284,000.00286,500.00279,000.00283,500.00283,500.00-1.22%55,072
Aug 27, 2025288,000.00290,000.00284,000.00287,000.00287,000.000.35%75,268
Aug 26, 2025287,000.00288,500.00281,000.00286,000.00286,000.00-0.17%112,573
Aug 25, 2025290,500.00290,500.00283,500.00286,500.00286,500.001.78%122,833
Aug 22, 2025274,000.00282,500.00273,000.00281,500.00281,500.006.83%230,959
Aug 21, 2025266,000.00266,000.00259,500.00263,500.00263,500.001.54%146,912
Aug 20, 2025262,500.00267,000.00253,000.00259,500.00259,500.00-5.98%225,938
Aug 19, 2025286,000.00289,000.00274,500.00276,000.00276,000.00-3.50%157,159
Aug 18, 2025297,500.00298,000.00282,500.00286,000.00286,000.00-6.84%271,805
Aug 14, 2025307,500.00308,000.00300,500.00307,000.00307,000.00-0.16%113,864
Aug 13, 2025312,000.00319,000.00302,500.00307,500.00307,500.000.16%121,964
Aug 12, 2025314,000.00321,500.00305,500.00307,000.00307,000.00-1.92%141,662
Aug 11, 2025320,000.00323,500.00312,000.00313,000.00313,000.00-1.11%102,778
Aug 8, 2025323,500.00323,500.00312,000.00316,500.00316,500.00-2.76%134,496
Aug 7, 2025323,500.00330,500.00320,000.00325,500.00325,500.00-0.15%160,661
Aug 6, 2025323,000.00326,500.00316,500.00326,000.00326,000.00-0.91%149,416
Aug 5, 2025309,000.00334,000.00307,000.00329,000.00329,000.008.40%433,735
Aug 4, 2025290,000.00305,000.00289,000.00303,500.00303,500.003.76%154,138
Aug 1, 2025305,500.00309,000.00288,000.00292,500.00292,500.00-5.80%243,070
Jul 31, 2025300,500.00316,500.00297,500.00310,500.00310,500.004.55%295,667
Jul 30, 2025301,000.00305,500.00296,000.00297,000.00297,000.00-2.30%142,190
Jul 29, 2025290,000.00305,000.00284,000.00304,000.00304,000.004.11%229,743
Jul 28, 2025293,500.00297,000.00289,000.00292,000.00292,000.001.57%205,840
Jul 25, 2025286,000.00291,000.00281,000.00287,500.00287,500.00-0.52%128,726
Jul 24, 2025285,000.00301,500.00278,000.00289,000.00289,000.003.21%413,221
Jul 23, 2025278,000.00285,500.00276,500.00280,000.00280,000.001.45%157,675
Jul 22, 2025283,500.00283,500.00267,500.00276,000.00276,000.00-2.99%187,162
Jul 21, 2025278,000.00285,000.00274,500.00284,500.00284,500.00-0.70%177,832
Jul 18, 2025280,000.00291,000.00275,000.00286,500.00286,500.003.43%211,286
Jul 17, 2025282,000.00282,000.00272,000.00277,000.00277,000.00-0.54%89,821
Jul 16, 2025277,000.00286,000.00272,500.00278,500.00278,500.000.18%137,328
Jul 15, 2025272,000.00280,000.00270,500.00278,000.00278,000.005.10%259,804
Jul 14, 2025265,500.00268,000.00261,500.00264,500.00264,500.00-0.38%129,590
Jul 11, 2025280,000.00280,000.00264,500.00265,500.00265,500.00-4.50%192,218