LS Eco Energy Ltd. (KRX:229640)
South Korea
· Delayed Price · Currency is KRW 36,900
+2,200 (6.34%)
At close: Dec 5, 2025
LS Eco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,150.00 | 37,100.00 | 35,100.00 | 36,900.00 | 36,900.00 | 6.34% | 234,344 |
| Dec 4, 2025 | 35,150.00 | 35,200.00 | 34,250.00 | 34,700.00 | 34,700.00 | -0.57% | 84,667 |
| Dec 3, 2025 | 34,950.00 | 35,050.00 | 34,150.00 | 34,900.00 | 34,900.00 | 0.72% | 88,577 |
| Dec 2, 2025 | 34,850.00 | 34,900.00 | 34,100.00 | 34,650.00 | 34,650.00 | 0.14% | 88,005 |
| Dec 1, 2025 | 35,650.00 | 35,850.00 | 34,100.00 | 34,600.00 | 34,600.00 | -2.26% | 101,332 |
| Nov 28, 2025 | 35,400.00 | 35,600.00 | 34,900.00 | 35,400.00 | 35,400.00 | 1.14% | 71,463 |
| Nov 27, 2025 | 35,300.00 | 35,700.00 | 34,800.00 | 35,000.00 | 35,000.00 | 0.29% | 59,964 |
| Nov 26, 2025 | 34,600.00 | 34,900.00 | 34,050.00 | 34,900.00 | 34,900.00 | 1.90% | 73,009 |
| Nov 25, 2025 | 35,400.00 | 35,450.00 | 34,200.00 | 34,250.00 | 34,250.00 | -0.72% | 72,644 |
| Nov 24, 2025 | 35,100.00 | 35,350.00 | 34,200.00 | 34,500.00 | 34,500.00 | -0.72% | 129,849 |
| Nov 21, 2025 | 34,900.00 | 35,800.00 | 34,500.00 | 34,750.00 | 34,750.00 | -6.21% | 127,389 |
| Nov 20, 2025 | 35,900.00 | 37,500.00 | 35,900.00 | 37,050.00 | 37,050.00 | 5.56% | 308,403 |
| Nov 19, 2025 | 36,000.00 | 36,100.00 | 34,600.00 | 35,100.00 | 35,100.00 | -1.40% | 116,042 |
| Nov 18, 2025 | 36,700.00 | 37,100.00 | 35,500.00 | 35,600.00 | 35,600.00 | -3.78% | 132,515 |
| Nov 17, 2025 | 38,150.00 | 38,800.00 | 36,750.00 | 37,000.00 | 37,000.00 | -1.73% | 166,508 |
| Nov 14, 2025 | 38,700.00 | 38,900.00 | 37,550.00 | 37,650.00 | 37,650.00 | -4.80% | 188,179 |
| Nov 13, 2025 | 39,900.00 | 40,100.00 | 39,100.00 | 39,550.00 | 39,550.00 | -0.88% | 141,287 |
| Nov 12, 2025 | 40,300.00 | 40,550.00 | 39,650.00 | 39,900.00 | 39,900.00 | 0.25% | 150,990 |
| Nov 11, 2025 | 41,150.00 | 41,950.00 | 39,500.00 | 39,800.00 | 39,800.00 | -1.61% | 324,332 |
| Nov 10, 2025 | 40,950.00 | 41,000.00 | 39,800.00 | 40,450.00 | 40,450.00 | -1.22% | 204,798 |
| Nov 7, 2025 | 40,850.00 | 42,950.00 | 39,950.00 | 40,950.00 | 40,950.00 | -3.65% | 217,260 |
| Nov 6, 2025 | 45,550.00 | 45,650.00 | 42,500.00 | 42,500.00 | 42,500.00 | -4.71% | 263,960 |
| Nov 5, 2025 | 46,400.00 | 46,400.00 | 42,400.00 | 44,600.00 | 44,600.00 | -5.51% | 599,945 |
| Nov 4, 2025 | 48,350.00 | 48,950.00 | 46,100.00 | 47,200.00 | 47,200.00 | 0.53% | 376,613 |
| Nov 3, 2025 | 46,800.00 | 48,400.00 | 46,300.00 | 46,950.00 | 46,950.00 | 1.84% | 405,708 |
| Oct 31, 2025 | 46,600.00 | 48,050.00 | 45,750.00 | 46,100.00 | 46,100.00 | -2.43% | 301,260 |
| Oct 30, 2025 | 48,100.00 | 48,950.00 | 46,050.00 | 47,250.00 | 47,250.00 | 0.43% | 435,510 |
| Oct 29, 2025 | 47,200.00 | 47,300.00 | 45,450.00 | 47,050.00 | 47,050.00 | 0.75% | 382,236 |
| Oct 28, 2025 | 46,100.00 | 48,100.00 | 45,650.00 | 46,700.00 | 46,700.00 | 1.41% | 488,773 |
| Oct 27, 2025 | 47,250.00 | 47,250.00 | 44,150.00 | 46,050.00 | 46,050.00 | -3.86% | 918,482 |
| Oct 24, 2025 | 46,800.00 | 47,950.00 | 45,700.00 | 47,900.00 | 47,900.00 | 2.35% | 451,932 |
| Oct 23, 2025 | 47,000.00 | 47,350.00 | 45,100.00 | 46,800.00 | 46,800.00 | 1.41% | 487,639 |
| Oct 22, 2025 | 43,450.00 | 47,200.00 | 43,100.00 | 46,150.00 | 46,150.00 | 7.33% | 980,650 |
| Oct 21, 2025 | 43,150.00 | 44,800.00 | 42,550.00 | 43,000.00 | 43,000.00 | 0.70% | 404,669 |
| Oct 20, 2025 | 42,650.00 | 43,800.00 | 40,850.00 | 42,700.00 | 42,700.00 | -0.70% | 535,989 |
| Oct 17, 2025 | 42,550.00 | 44,150.00 | 42,100.00 | 43,000.00 | 43,000.00 | -1.71% | 416,913 |
| Oct 16, 2025 | 44,750.00 | 44,950.00 | 42,750.00 | 43,750.00 | 43,750.00 | 0.11% | 485,864 |
| Oct 15, 2025 | 41,850.00 | 44,350.00 | 40,350.00 | 43,700.00 | 43,700.00 | 11.05% | 1,337,138 |
| Oct 14, 2025 | 43,000.00 | 43,100.00 | 39,200.00 | 39,350.00 | 39,350.00 | -6.86% | 2,168,186 |
| Oct 13, 2025 | 42,400.00 | 42,900.00 | 40,550.00 | 42,250.00 | 42,250.00 | 4.45% | 519,169 |
| Oct 10, 2025 | 39,950.00 | 40,950.00 | 39,700.00 | 40,450.00 | 40,450.00 | 3.85% | 177,588 |
| Oct 2, 2025 | 38,000.00 | 39,200.00 | 37,950.00 | 38,950.00 | 38,950.00 | 2.64% | 95,494 |
| Oct 1, 2025 | 37,950.00 | 38,250.00 | 37,600.00 | 37,950.00 | 37,950.00 | 0.93% | 28,305 |
| Sep 30, 2025 | 38,000.00 | 38,150.00 | 37,450.00 | 37,600.00 | 37,600.00 | -1.31% | 65,226 |
| Sep 29, 2025 | 37,900.00 | 38,100.00 | 37,500.00 | 38,100.00 | 38,100.00 | 0.66% | 38,770 |
| Sep 26, 2025 | 38,500.00 | 38,800.00 | 37,250.00 | 37,850.00 | 37,850.00 | -2.70% | 116,810 |
| Sep 25, 2025 | 38,900.00 | 39,150.00 | 38,400.00 | 38,900.00 | 38,900.00 | -0.77% | 101,433 |
| Sep 24, 2025 | 39,700.00 | 40,700.00 | 38,350.00 | 39,200.00 | 39,200.00 | -1.26% | 213,113 |
| Sep 23, 2025 | 40,050.00 | 40,500.00 | 39,350.00 | 39,700.00 | 39,700.00 | -0.63% | 98,963 |
| Sep 22, 2025 | 41,450.00 | 41,500.00 | 39,400.00 | 39,950.00 | 39,950.00 | -2.44% | 202,336 |
| Sep 19, 2025 | 39,650.00 | 41,850.00 | 39,100.00 | 40,950.00 | 40,950.00 | 4.33% | 371,409 |
| Sep 18, 2025 | 39,200.00 | 40,100.00 | 38,800.00 | 39,250.00 | 39,250.00 | 0.64% | 129,082 |
| Sep 17, 2025 | 40,250.00 | 40,300.00 | 38,550.00 | 39,000.00 | 39,000.00 | -1.89% | 120,530 |
| Sep 16, 2025 | 39,250.00 | 40,100.00 | 39,000.00 | 39,750.00 | 39,750.00 | 2.05% | 193,053 |
| Sep 15, 2025 | 38,800.00 | 39,300.00 | 38,450.00 | 38,950.00 | 38,950.00 | 0.13% | 120,620 |
| Sep 12, 2025 | 39,450.00 | 39,450.00 | 37,950.00 | 38,900.00 | 38,900.00 | -0.13% | 147,362 |
| Sep 11, 2025 | 39,000.00 | 39,050.00 | 38,200.00 | 38,950.00 | 38,950.00 | 1.17% | 129,848 |
| Sep 10, 2025 | 38,800.00 | 39,000.00 | 38,100.00 | 38,500.00 | 38,500.00 | -0.90% | 135,298 |
| Sep 9, 2025 | 38,900.00 | 39,150.00 | 38,450.00 | 38,850.00 | 38,850.00 | -0.38% | 81,102 |
| Sep 8, 2025 | 39,400.00 | 39,400.00 | 38,150.00 | 39,000.00 | 39,000.00 | -0.26% | 74,940 |
| Sep 5, 2025 | 39,350.00 | 39,800.00 | 38,550.00 | 39,100.00 | 39,100.00 | 1.03% | 80,240 |
| Sep 4, 2025 | 39,150.00 | 39,250.00 | 38,550.00 | 38,700.00 | 38,700.00 | -0.64% | 54,822 |
| Sep 3, 2025 | 37,900.00 | 39,400.00 | 37,850.00 | 38,950.00 | 38,950.00 | 1.43% | 85,848 |
| Sep 2, 2025 | 38,600.00 | 39,450.00 | 38,000.00 | 38,400.00 | 38,400.00 | 0.92% | 68,125 |
| Sep 1, 2025 | 38,800.00 | 39,400.00 | 37,850.00 | 38,050.00 | 38,050.00 | -3.91% | 79,965 |
| Aug 29, 2025 | 39,550.00 | 40,150.00 | 39,150.00 | 39,600.00 | 39,600.00 | 0.25% | 80,402 |
| Aug 28, 2025 | 40,000.00 | 40,000.00 | 39,300.00 | 39,500.00 | 39,500.00 | -1.74% | 64,199 |
| Aug 27, 2025 | 40,800.00 | 40,800.00 | 39,650.00 | 40,200.00 | 40,200.00 | 0.50% | 56,645 |
| Aug 26, 2025 | 40,500.00 | 40,800.00 | 39,800.00 | 40,000.00 | 40,000.00 | -0.37% | 69,208 |
| Aug 25, 2025 | 39,400.00 | 40,350.00 | 38,900.00 | 40,150.00 | 40,150.00 | 4.83% | 182,615 |
| Aug 22, 2025 | 38,150.00 | 39,500.00 | 37,900.00 | 38,300.00 | 38,300.00 | 3.23% | 249,004 |
| Aug 21, 2025 | 37,000.00 | 37,750.00 | 36,600.00 | 37,100.00 | 37,100.00 | 0.27% | 108,667 |
| Aug 20, 2025 | 37,350.00 | 38,050.00 | 35,000.00 | 37,000.00 | 37,000.00 | -5.61% | 258,267 |
| Aug 19, 2025 | 39,600.00 | 40,150.00 | 38,900.00 | 39,200.00 | 39,200.00 | -3.33% | 157,048 |
| Aug 18, 2025 | 40,950.00 | 41,900.00 | 40,400.00 | 40,550.00 | 40,550.00 | -3.34% | 143,528 |
| Aug 14, 2025 | 42,250.00 | 42,500.00 | 41,400.00 | 41,950.00 | 41,950.00 | -1.64% | 160,169 |
| Aug 13, 2025 | 43,400.00 | 43,450.00 | 41,500.00 | 42,650.00 | 42,650.00 | -1.16% | 289,411 |
| Aug 12, 2025 | 44,800.00 | 45,550.00 | 42,350.00 | 43,150.00 | 43,150.00 | -1.93% | 323,664 |
| Aug 11, 2025 | 46,000.00 | 46,150.00 | 43,650.00 | 44,000.00 | 44,000.00 | 0.34% | 442,817 |
| Aug 8, 2025 | 43,050.00 | 43,950.00 | 42,350.00 | 43,850.00 | 43,850.00 | 1.27% | 330,946 |
| Aug 7, 2025 | 40,750.00 | 44,350.00 | 40,600.00 | 43,300.00 | 43,300.00 | 6.13% | 557,360 |
| Aug 6, 2025 | 40,500.00 | 41,200.00 | 39,500.00 | 40,800.00 | 40,800.00 | -1.33% | 283,752 |
| Aug 5, 2025 | 36,400.00 | 42,500.00 | 35,900.00 | 41,350.00 | 41,350.00 | 15.34% | 1,184,594 |
| Aug 4, 2025 | 34,700.00 | 36,050.00 | 34,400.00 | 35,850.00 | 35,850.00 | 2.43% | 98,804 |
| Aug 1, 2025 | 35,750.00 | 35,750.00 | 34,150.00 | 35,000.00 | 35,000.00 | -3.05% | 124,563 |
| Jul 31, 2025 | 37,150.00 | 37,350.00 | 35,750.00 | 36,100.00 | 36,100.00 | -2.30% | 144,974 |
| Jul 30, 2025 | 37,950.00 | 38,150.00 | 36,700.00 | 36,950.00 | 36,950.00 | -2.51% | 139,372 |
| Jul 29, 2025 | 38,300.00 | 38,700.00 | 37,400.00 | 37,900.00 | 37,900.00 | -1.17% | 200,361 |
| Jul 28, 2025 | 37,100.00 | 39,600.00 | 36,700.00 | 38,350.00 | 38,350.00 | 4.07% | 513,352 |
| Jul 25, 2025 | 36,500.00 | 37,500.00 | 35,200.00 | 36,850.00 | 36,850.00 | 1.80% | 135,990 |
| Jul 24, 2025 | 37,100.00 | 39,650.00 | 36,050.00 | 36,200.00 | 36,200.00 | -2.43% | 525,074 |
| Jul 23, 2025 | 37,150.00 | 37,500.00 | 36,100.00 | 37,100.00 | 37,100.00 | 0.41% | 261,309 |
| Jul 22, 2025 | 35,500.00 | 37,900.00 | 35,150.00 | 36,950.00 | 36,950.00 | 4.08% | 563,641 |
| Jul 21, 2025 | 34,700.00 | 35,550.00 | 34,100.00 | 35,500.00 | 35,500.00 | 0.42% | 136,657 |
| Jul 18, 2025 | 35,100.00 | 35,850.00 | 34,350.00 | 35,350.00 | 35,350.00 | 2.91% | 272,553 |
| Jul 17, 2025 | 34,000.00 | 34,900.00 | 33,100.00 | 34,350.00 | 34,350.00 | 5.86% | 273,887 |
| Jul 16, 2025 | 32,750.00 | 32,750.00 | 31,850.00 | 32,450.00 | 32,450.00 | 0.78% | 62,703 |
| Jul 15, 2025 | 31,800.00 | 32,400.00 | 31,650.00 | 32,200.00 | 32,200.00 | 2.71% | 67,977 |
| Jul 14, 2025 | 32,600.00 | 32,600.00 | 31,350.00 | 31,350.00 | 31,350.00 | -3.98% | 130,554 |
| Jul 11, 2025 | 33,100.00 | 33,200.00 | 32,400.00 | 32,650.00 | 32,650.00 | 0.46% | 62,338 |