LS ELECTRIC Co., Ltd. (KRX:010120)
South Korea
· Delayed Price · Currency is KRW 271,500
+10,000 (3.82%)
Last updated: Apr 29, 2026, 2:26 PM KST
LS ELECTRIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 268,500.00 | 278,000.00 | 263,000.00 | 278,000.00 | - | 6.31% | 517,473 |
| Apr 28, 2026 | 275,500.00 | 281,500.00 | 251,500.00 | 261,500.00 | 261,500.00 | 2.35% | 3,005,569 |
| Apr 27, 2026 | 246,500.00 | 261,500.00 | 241,000.00 | 255,500.00 | 255,500.00 | 12.80% | 1,591,106 |
| Apr 24, 2026 | 221,000.00 | 234,000.00 | 218,000.00 | 226,500.00 | 226,500.00 | 4.38% | 1,695,828 |
| Apr 23, 2026 | 211,500.00 | 231,500.00 | 203,000.00 | 217,000.00 | 217,000.00 | 11.74% | 3,163,515 |
| Apr 22, 2026 | 191,700.00 | 198,800.00 | 187,500.00 | 194,200.00 | 194,200.00 | 5.14% | 1,498,778 |
| Apr 21, 2026 | 185,500.00 | 186,800.00 | 182,600.00 | 184,700.00 | 184,700.00 | 0.27% | 790,557 |
| Apr 20, 2026 | 187,400.00 | 188,000.00 | 183,500.00 | 184,200.00 | 184,200.00 | -1.23% | 692,549 |
| Apr 17, 2026 | 188,800.00 | 190,500.00 | 185,900.00 | 186,500.00 | 186,500.00 | -1.11% | 829,774 |
| Apr 16, 2026 | 189,400.00 | 191,700.00 | 186,500.00 | 188,600.00 | 188,600.00 | 0.96% | 744,817 |
| Apr 15, 2026 | 191,200.00 | 191,200.00 | 184,400.00 | 186,800.00 | 186,800.00 | 0.65% | 1,038,907 |
| Apr 14, 2026 | 200,000.00 | 200,000.00 | 183,100.00 | 185,600.00 | 185,600.00 | 3.57% | 2,148,525 |
| Apr 13, 2026 | 171,200.00 | 188,300.00 | 171,200.00 | 179,200.00 | 179,200.00 | 13.71% | 2,572,650 |
| Apr 7, 2026 | 164,000.00 | 164,200.00 | 153,400.00 | 157,600.00 | 157,600.00 | -1.38% | 611,540 |
| Apr 6, 2026 | 159,800.00 | 165,800.00 | 158,000.00 | 159,800.00 | 159,800.00 | 3.90% | 589,705 |
| Apr 3, 2026 | 158,200.00 | 158,200.00 | 147,600.00 | 153,800.00 | 153,800.00 | 1.32% | 494,800 |
| Apr 2, 2026 | 165,200.00 | 165,200.00 | 149,800.00 | 151,800.00 | 151,800.00 | -4.41% | 958,155 |
| Apr 1, 2026 | 154,000.00 | 162,000.00 | 151,600.00 | 158,800.00 | 158,800.00 | 10.58% | 812,300 |
| Mar 31, 2026 | 150,400.00 | 153,200.00 | 143,000.00 | 143,600.00 | 143,600.00 | -7.35% | 1,065,840 |
| Mar 30, 2026 | 149,800.00 | 157,400.00 | 149,400.00 | 155,000.00 | 155,000.00 | -3.25% | 633,035 |
| Mar 27, 2026 | 160,600.00 | 162,600.00 | 152,400.00 | 160,200.00 | 160,200.00 | -3.96% | 859,955 |
| Mar 26, 2026 | 170,800.00 | 172,200.00 | 165,400.00 | 166,800.00 | 166,800.00 | -1.18% | 472,890 |
| Mar 25, 2026 | 169,600.00 | 176,000.00 | 166,600.00 | 168,800.00 | 168,800.00 | 3.81% | 690,845 |
| Mar 24, 2026 | 172,400.00 | 173,800.00 | 160,200.00 | 162,600.00 | 162,600.00 | -1.22% | 983,010 |
| Mar 23, 2026 | 170,800.00 | 173,000.00 | 164,600.00 | 164,600.00 | 164,600.00 | -7.11% | 697,175 |
| Mar 20, 2026 | 180,200.00 | 181,400.00 | 173,200.00 | 177,200.00 | 177,200.00 | 1.49% | 777,725 |
| Mar 19, 2026 | 163,800.00 | 179,600.00 | 163,600.00 | 174,600.00 | 174,600.00 | 4.80% | 864,205 |
| Mar 18, 2026 | 157,400.00 | 167,800.00 | 156,800.00 | 166,600.00 | 166,600.00 | 9.32% | 891,740 |
| Mar 17, 2026 | 151,400.00 | 156,400.00 | 150,000.00 | 152,400.00 | 152,400.00 | 3.96% | 508,225 |
| Mar 16, 2026 | 149,000.00 | 149,600.00 | 143,600.00 | 146,600.00 | 146,600.00 | -1.87% | 428,815 |
| Mar 13, 2026 | 143,400.00 | 151,200.00 | 142,400.00 | 149,400.00 | 149,400.00 | 0.95% | 606,170 |
| Mar 12, 2026 | 144,200.00 | 150,000.00 | 143,600.00 | 148,000.00 | 148,000.00 | 2.49% | 529,550 |
| Mar 11, 2026 | 149,400.00 | 151,000.00 | 141,600.00 | 144,400.00 | 144,400.00 | -0.28% | 513,100 |
| Mar 10, 2026 | 144,800.00 | 149,000.00 | 141,200.00 | 144,800.00 | 144,800.00 | 6.31% | 771,200 |
| Mar 9, 2026 | 129,600.00 | 140,200.00 | 127,000.00 | 136,200.00 | 136,200.00 | -3.27% | 652,665 |
| Mar 6, 2026 | 136,800.00 | 143,200.00 | 133,400.00 | 140,800.00 | 140,800.00 | 0.43% | 697,350 |
| Mar 5, 2026 | 142,800.00 | 146,600.00 | 138,200.00 | 140,200.00 | 140,200.00 | 11.98% | 985,530 |
| Mar 4, 2026 | 136,800.00 | 140,800.00 | 120,000.00 | 125,200.00 | 125,200.00 | -12.32% | 1,518,565 |
| Mar 3, 2026 | 155,400.00 | 155,600.00 | 142,200.00 | 142,800.00 | 142,800.00 | -9.28% | 1,318,025 |
| Feb 27, 2026 | 159,600.00 | 162,400.00 | 156,200.00 | 157,400.00 | 157,400.00 | -1.99% | 1,186,280 |
| Feb 26, 2026 | 152,600.00 | 164,800.00 | 150,800.00 | 160,600.00 | 160,600.00 | 6.64% | 1,220,515 |
| Feb 25, 2026 | 154,600.00 | 155,600.00 | 149,600.00 | 150,600.00 | 150,000.00 | 0.94% | 983,235 |
| Feb 24, 2026 | 144,200.00 | 154,800.00 | 143,800.00 | 149,200.00 | 148,605.58 | 3.32% | 916,955 |
| Feb 23, 2026 | 140,200.00 | 146,800.00 | 138,400.00 | 144,400.00 | 143,824.70 | 4.49% | 826,870 |
| Feb 20, 2026 | 134,200.00 | 138,800.00 | 133,800.00 | 138,200.00 | 137,649.40 | 2.22% | 552,270 |
| Feb 19, 2026 | 135,000.00 | 136,000.00 | 133,200.00 | 135,200.00 | 134,661.35 | 2.27% | 451,775 |
| Feb 13, 2026 | 131,400.00 | 134,000.00 | 130,000.00 | 132,200.00 | 131,673.31 | -1.49% | 746,555 |
| Feb 12, 2026 | 136,600.00 | 137,000.00 | 132,600.00 | 134,200.00 | 133,665.34 | 0.60% | 831,495 |
| Feb 11, 2026 | 129,000.00 | 135,000.00 | 126,200.00 | 133,400.00 | 132,868.53 | 4.71% | 858,855 |
| Feb 10, 2026 | 129,800.00 | 133,800.00 | 126,600.00 | 127,400.00 | 126,892.43 | -1.39% | 849,270 |
| Feb 9, 2026 | 126,200.00 | 132,800.00 | 124,200.00 | 129,200.00 | 128,685.26 | 8.57% | 1,266,880 |
| Feb 6, 2026 | 118,600.00 | 119,600.00 | 111,600.00 | 119,000.00 | 118,525.90 | -3.88% | 1,103,395 |
| Feb 5, 2026 | 124,200.00 | 127,600.00 | 119,000.00 | 123,800.00 | 123,306.77 | -3.13% | 1,161,495 |
| Feb 4, 2026 | 122,200.00 | 131,600.00 | 121,000.00 | 127,800.00 | 127,290.84 | 4.41% | 1,522,510 |
| Feb 3, 2026 | 109,200.00 | 123,000.00 | 108,800.00 | 122,400.00 | 121,912.35 | 16.35% | 2,224,555 |
| Feb 2, 2026 | 110,000.00 | 115,600.00 | 104,200.00 | 105,200.00 | 104,780.88 | -7.07% | 1,236,665 |
| Jan 30, 2026 | 111,000.00 | 115,600.00 | 109,200.00 | 113,200.00 | 112,749.00 | 1.62% | 1,074,510 |
| Jan 29, 2026 | 113,800.00 | 114,800.00 | 108,200.00 | 111,400.00 | 110,956.18 | -2.62% | 1,184,420 |
| Jan 28, 2026 | 112,000.00 | 116,400.00 | 107,400.00 | 114,400.00 | 113,944.22 | 6.52% | 2,411,665 |
| Jan 27, 2026 | 100,600.00 | 111,400.00 | 97,100.00 | 107,400.00 | 106,972.11 | 7.19% | 3,256,075 |
| Jan 26, 2026 | 101,200.00 | 102,200.00 | 98,400.00 | 100,200.00 | 99,800.80 | -1.57% | 934,965 |
| Jan 23, 2026 | 103,800.00 | 104,800.00 | 100,400.00 | 101,800.00 | 101,394.42 | -1.55% | 835,500 |
| Jan 22, 2026 | 104,400.00 | 107,600.00 | 102,600.00 | 103,400.00 | 102,988.05 | 2.17% | 1,055,780 |
| Jan 21, 2026 | 101,400.00 | 103,200.00 | 99,100.00 | 101,200.00 | 100,796.81 | -3.62% | 1,075,140 |
| Jan 20, 2026 | 105,600.00 | 106,400.00 | 101,200.00 | 105,000.00 | 104,581.67 | -1.50% | 1,152,835 |
| Jan 19, 2026 | 106,600.00 | 109,000.00 | 105,400.00 | 106,600.00 | 106,175.30 | - | 798,710 |
| Jan 16, 2026 | 107,200.00 | 107,800.00 | 103,600.00 | 106,600.00 | 106,175.30 | 1.33% | 921,645 |
| Jan 15, 2026 | 107,200.00 | 110,400.00 | 103,400.00 | 105,200.00 | 104,780.88 | -2.41% | 1,482,870 |
| Jan 14, 2026 | 100,400.00 | 110,800.00 | 99,500.00 | 107,800.00 | 107,370.52 | 8.56% | 3,027,420 |
| Jan 13, 2026 | 101,400.00 | 101,600.00 | 96,500.00 | 99,300.00 | 98,904.38 | 0.10% | 950,975 |
| Jan 12, 2026 | 98,200.00 | 102,600.00 | 97,400.00 | 99,200.00 | 98,804.78 | 4.20% | 1,439,935 |
| Jan 9, 2026 | 96,700.00 | 96,700.00 | 94,700.00 | 95,200.00 | 94,820.72 | -1.35% | 561,810 |
| Jan 8, 2026 | 95,100.00 | 97,300.00 | 94,400.00 | 96,500.00 | 96,115.54 | 1.47% | 928,155 |
| Jan 7, 2026 | 97,600.00 | 98,300.00 | 94,400.00 | 95,100.00 | 94,721.12 | -3.35% | 903,260 |
| Jan 6, 2026 | 101,200.00 | 101,400.00 | 93,600.00 | 98,400.00 | 98,007.97 | -3.15% | 1,503,810 |
| Jan 5, 2026 | 98,300.00 | 102,000.00 | 97,200.00 | 101,600.00 | 101,195.22 | 3.15% | 911,810 |
| Jan 2, 2026 | 93,100.00 | 99,800.00 | 90,300.00 | 98,500.00 | 98,107.57 | 7.07% | 1,009,975 |
| Dec 30, 2025 | 94,200.00 | 95,200.00 | 92,000.00 | 92,000.00 | 91,633.47 | -3.06% | 477,050 |
| Dec 29, 2025 | 90,100.00 | 95,000.00 | 90,000.00 | 94,900.00 | 94,521.91 | 4.29% | 650,465 |
| Dec 26, 2025 | 92,900.00 | 93,000.00 | 90,200.00 | 91,000.00 | 90,637.45 | -2.05% | 466,115 |
| Dec 24, 2025 | 93,500.00 | 94,000.00 | 92,000.00 | 92,900.00 | 92,529.88 | 0.11% | 311,865 |
| Dec 23, 2025 | 95,800.00 | 95,800.00 | 92,400.00 | 92,800.00 | 92,430.28 | -2.32% | 573,035 |
| Dec 22, 2025 | 96,500.00 | 98,000.00 | 94,000.00 | 95,000.00 | 94,621.51 | 0.85% | 461,530 |
| Dec 19, 2025 | 94,300.00 | 94,800.00 | 92,000.00 | 94,200.00 | 93,824.70 | 2.06% | 624,405 |
| Dec 18, 2025 | 90,800.00 | 93,800.00 | 90,500.00 | 92,300.00 | 91,932.27 | -2.64% | 661,595 |
| Dec 17, 2025 | 97,400.00 | 97,500.00 | 94,300.00 | 94,800.00 | 94,422.31 | -1.04% | 638,880 |
| Dec 16, 2025 | 96,800.00 | 100,800.00 | 94,900.00 | 95,800.00 | 95,418.33 | -0.83% | 1,205,125 |
| Dec 15, 2025 | 97,200.00 | 97,500.00 | 94,800.00 | 96,600.00 | 96,215.14 | -4.55% | 935,000 |
| Dec 12, 2025 | 100,800.00 | 102,400.00 | 99,500.00 | 101,200.00 | 100,796.81 | 1.81% | 573,665 |
| Dec 11, 2025 | 102,200.00 | 104,400.00 | 99,400.00 | 99,400.00 | 99,003.98 | -0.80% | 906,260 |
| Dec 10, 2025 | 99,300.00 | 100,800.00 | 97,800.00 | 100,200.00 | 99,800.80 | 1.83% | 535,540 |
| Dec 9, 2025 | 100,600.00 | 100,800.00 | 97,700.00 | 98,400.00 | 98,007.97 | -5.02% | 778,580 |
| Dec 8, 2025 | 101,600.00 | 106,000.00 | 101,000.00 | 103,600.00 | 103,187.25 | 0.58% | 818,260 |
| Dec 5, 2025 | 99,000.00 | 103,200.00 | 98,500.00 | 103,000.00 | 102,589.64 | 5.86% | 1,258,100 |
| Dec 4, 2025 | 95,800.00 | 99,800.00 | 95,600.00 | 97,300.00 | 96,912.35 | 1.67% | 860,165 |
| Dec 3, 2025 | 96,000.00 | 96,600.00 | 92,900.00 | 95,700.00 | 95,318.73 | 1.27% | 647,590 |
| Dec 2, 2025 | 89,300.00 | 94,600.00 | 88,800.00 | 94,500.00 | 94,123.51 | 6.66% | 923,820 |
| Dec 1, 2025 | 94,000.00 | 94,300.00 | 87,500.00 | 88,600.00 | 88,247.01 | -3.70% | 789,260 |
| Nov 28, 2025 | 93,900.00 | 94,100.00 | 91,000.00 | 92,000.00 | 91,633.47 | -1.50% | 575,945 |
| Nov 27, 2025 | 91,400.00 | 95,900.00 | 91,400.00 | 93,400.00 | 93,027.89 | 4.12% | 988,875 |