LS Eco Energy Ltd. (KRX:229640)
South Korea
· Delayed Price · Currency is KRW 39,250
-3,050 (-7.21%)
At close: Mar 9, 2026
LS Eco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40,100.00 | 40,300.00 | 37,200.00 | 39,250.00 | 39,250.00 | -7.21% | 135,093 |
| Mar 6, 2026 | 41,650.00 | 42,900.00 | 40,350.00 | 42,300.00 | 42,300.00 | 1.20% | 98,897 |
| Mar 5, 2026 | 42,700.00 | 42,700.00 | 40,950.00 | 41,800.00 | 41,800.00 | 10.14% | 158,657 |
| Mar 4, 2026 | 42,050.00 | 43,000.00 | 37,300.00 | 37,950.00 | 37,950.00 | -15.67% | 244,998 |
| Mar 3, 2026 | 46,700.00 | 48,250.00 | 44,800.00 | 45,000.00 | 45,000.00 | -2.81% | 371,814 |
| Feb 27, 2026 | 44,800.00 | 46,800.00 | 44,200.00 | 46,300.00 | 46,300.00 | 3.35% | 286,237 |
| Feb 26, 2026 | 45,750.00 | 45,750.00 | 44,450.00 | 44,800.00 | 44,800.00 | -1.54% | 147,160 |
| Feb 25, 2026 | 47,000.00 | 47,000.00 | 45,000.00 | 45,500.00 | 45,250.00 | -0.44% | 187,113 |
| Feb 24, 2026 | 44,800.00 | 46,450.00 | 44,400.00 | 45,700.00 | 45,448.90 | 0.99% | 230,771 |
| Feb 23, 2026 | 45,450.00 | 45,950.00 | 44,850.00 | 45,250.00 | 45,001.37 | 1.34% | 188,764 |
| Feb 20, 2026 | 44,300.00 | 45,600.00 | 43,900.00 | 44,650.00 | 44,404.67 | 0.79% | 204,321 |
| Feb 19, 2026 | 44,500.00 | 44,650.00 | 43,750.00 | 44,300.00 | 44,056.59 | 0.23% | 160,708 |
| Feb 13, 2026 | 43,000.00 | 44,800.00 | 43,000.00 | 44,200.00 | 43,957.14 | 1.03% | 188,559 |
| Feb 12, 2026 | 44,500.00 | 44,500.00 | 43,600.00 | 43,750.00 | 43,509.62 | -1.13% | 140,531 |
| Feb 11, 2026 | 44,400.00 | 44,650.00 | 42,950.00 | 44,250.00 | 44,006.87 | 3.63% | 296,401 |
| Feb 10, 2026 | 42,350.00 | 43,000.00 | 41,650.00 | 42,700.00 | 42,465.38 | 0.47% | 239,632 |
| Feb 9, 2026 | 42,150.00 | 43,050.00 | 41,600.00 | 42,500.00 | 42,266.48 | 3.79% | 199,651 |
| Feb 6, 2026 | 40,400.00 | 41,050.00 | 37,600.00 | 40,950.00 | 40,725.00 | -2.73% | 267,915 |
| Feb 5, 2026 | 42,800.00 | 42,850.00 | 41,350.00 | 42,100.00 | 41,868.68 | -2.21% | 207,840 |
| Feb 4, 2026 | 40,450.00 | 43,100.00 | 40,150.00 | 43,050.00 | 42,813.46 | 5.13% | 328,552 |
| Feb 3, 2026 | 39,950.00 | 41,050.00 | 39,700.00 | 40,950.00 | 40,725.00 | 5.54% | 161,811 |
| Feb 2, 2026 | 40,000.00 | 40,750.00 | 38,500.00 | 38,800.00 | 38,586.81 | -5.94% | 225,361 |
| Jan 30, 2026 | 41,700.00 | 42,800.00 | 40,700.00 | 41,250.00 | 41,023.35 | -1.32% | 222,078 |
| Jan 29, 2026 | 42,000.00 | 42,000.00 | 39,500.00 | 41,800.00 | 41,570.33 | -0.48% | 243,021 |
| Jan 28, 2026 | 40,800.00 | 42,350.00 | 40,300.00 | 42,000.00 | 41,769.23 | 3.70% | 271,741 |
| Jan 27, 2026 | 40,250.00 | 40,850.00 | 39,100.00 | 40,500.00 | 40,277.47 | 0.62% | 143,270 |
| Jan 26, 2026 | 40,000.00 | 41,300.00 | 38,750.00 | 40,250.00 | 40,028.85 | 1.77% | 314,972 |
| Jan 23, 2026 | 39,400.00 | 40,550.00 | 38,950.00 | 39,550.00 | 39,332.69 | 2.46% | 282,382 |
| Jan 22, 2026 | 38,000.00 | 41,000.00 | 37,250.00 | 38,600.00 | 38,387.91 | 3.62% | 453,737 |
| Jan 21, 2026 | 37,850.00 | 38,200.00 | 36,150.00 | 37,250.00 | 37,045.33 | -3.25% | 206,023 |
| Jan 20, 2026 | 38,750.00 | 39,450.00 | 37,050.00 | 38,500.00 | 38,288.46 | 0.13% | 256,980 |
| Jan 19, 2026 | 37,550.00 | 39,450.00 | 37,400.00 | 38,450.00 | 38,238.74 | 3.08% | 260,958 |
| Jan 16, 2026 | 37,750.00 | 38,050.00 | 36,600.00 | 37,300.00 | 37,095.05 | 0.54% | 180,805 |
| Jan 15, 2026 | 37,100.00 | 37,250.00 | 36,150.00 | 37,100.00 | 36,896.15 | 2.34% | 173,664 |
| Jan 14, 2026 | 36,000.00 | 36,550.00 | 35,600.00 | 36,250.00 | 36,050.82 | 0.69% | 435,859 |
| Jan 13, 2026 | 36,000.00 | 36,050.00 | 35,200.00 | 36,000.00 | 35,802.20 | 0.98% | 91,119 |
| Jan 12, 2026 | 35,450.00 | 36,200.00 | 35,150.00 | 35,650.00 | 35,454.12 | 1.13% | 97,067 |
| Jan 9, 2026 | 35,200.00 | 35,250.00 | 34,200.00 | 35,250.00 | 35,056.32 | 0.71% | 89,920 |
| Jan 8, 2026 | 35,150.00 | 35,450.00 | 34,600.00 | 35,000.00 | 34,807.69 | -1.69% | 106,062 |
| Jan 7, 2026 | 36,900.00 | 37,150.00 | 34,850.00 | 35,600.00 | 35,404.40 | -3.00% | 132,871 |
| Jan 6, 2026 | 37,100.00 | 37,150.00 | 35,850.00 | 36,700.00 | 36,498.35 | -0.41% | 98,863 |
| Jan 5, 2026 | 35,700.00 | 36,950.00 | 35,550.00 | 36,850.00 | 36,647.53 | 3.08% | 131,201 |
| Jan 2, 2026 | 34,550.00 | 35,800.00 | 33,975.00 | 35,750.00 | 35,553.57 | 3.47% | 98,109 |
| Dec 30, 2025 | 35,600.00 | 35,600.00 | 34,300.00 | 34,550.00 | 34,360.16 | -2.81% | 193,783 |
| Dec 29, 2025 | 34,450.00 | 35,750.00 | 34,350.00 | 35,550.00 | 35,354.67 | 3.34% | 155,192 |
| Dec 26, 2025 | 35,200.00 | 35,350.00 | 34,300.00 | 34,400.00 | 34,210.99 | -1.99% | 118,798 |
| Dec 24, 2025 | 35,300.00 | 35,500.00 | 35,050.00 | 35,100.00 | 34,907.14 | -0.28% | 71,113 |
| Dec 23, 2025 | 35,900.00 | 35,900.00 | 35,150.00 | 35,200.00 | 35,006.59 | -1.54% | 166,722 |
| Dec 22, 2025 | 35,700.00 | 36,150.00 | 35,650.00 | 35,750.00 | 35,553.57 | 0.14% | 75,182 |
| Dec 19, 2025 | 36,000.00 | 36,050.00 | 34,600.00 | 35,700.00 | 35,503.85 | 0.85% | 113,314 |
| Dec 18, 2025 | 35,500.00 | 35,550.00 | 34,900.00 | 35,400.00 | 35,205.49 | -1.12% | 88,470 |
| Dec 17, 2025 | 36,550.00 | 37,550.00 | 35,550.00 | 35,800.00 | 35,603.30 | -0.56% | 211,368 |
| Dec 16, 2025 | 38,850.00 | 38,850.00 | 35,400.00 | 36,000.00 | 35,802.20 | -8.16% | 449,677 |
| Dec 15, 2025 | 38,350.00 | 39,500.00 | 37,800.00 | 39,200.00 | 38,984.62 | 3.16% | 316,087 |
| Dec 12, 2025 | 37,000.00 | 38,000.00 | 36,500.00 | 38,000.00 | 37,791.21 | 4.11% | 221,931 |
| Dec 11, 2025 | 37,500.00 | 37,650.00 | 36,300.00 | 36,500.00 | 36,299.45 | -0.27% | 103,427 |
| Dec 10, 2025 | 37,300.00 | 37,500.00 | 36,000.00 | 36,600.00 | 36,398.90 | -1.21% | 124,958 |
| Dec 9, 2025 | 36,400.00 | 38,050.00 | 35,550.00 | 37,050.00 | 36,846.43 | 2.35% | 204,207 |
| Dec 8, 2025 | 37,400.00 | 37,600.00 | 35,850.00 | 36,200.00 | 36,001.10 | -1.90% | 181,775 |
| Dec 5, 2025 | 35,150.00 | 37,100.00 | 35,100.00 | 36,900.00 | 36,697.25 | 6.34% | 234,344 |
| Dec 4, 2025 | 35,150.00 | 35,200.00 | 34,250.00 | 34,700.00 | 34,509.34 | -0.57% | 84,667 |
| Dec 3, 2025 | 34,950.00 | 35,050.00 | 34,150.00 | 34,900.00 | 34,708.24 | 0.72% | 88,577 |
| Dec 2, 2025 | 34,850.00 | 34,900.00 | 34,100.00 | 34,650.00 | 34,459.62 | 0.14% | 88,005 |
| Dec 1, 2025 | 35,650.00 | 35,850.00 | 34,100.00 | 34,600.00 | 34,409.89 | -2.26% | 101,332 |
| Nov 28, 2025 | 35,400.00 | 35,600.00 | 34,900.00 | 35,400.00 | 35,205.49 | 1.14% | 71,463 |
| Nov 27, 2025 | 35,300.00 | 35,700.00 | 34,800.00 | 35,000.00 | 34,807.69 | 0.29% | 59,964 |
| Nov 26, 2025 | 34,600.00 | 34,900.00 | 34,050.00 | 34,900.00 | 34,708.24 | 1.90% | 73,009 |
| Nov 25, 2025 | 35,400.00 | 35,450.00 | 34,200.00 | 34,250.00 | 34,061.81 | -0.72% | 72,644 |
| Nov 24, 2025 | 35,100.00 | 35,350.00 | 34,200.00 | 34,500.00 | 34,310.44 | -0.72% | 129,849 |
| Nov 21, 2025 | 34,900.00 | 35,800.00 | 34,500.00 | 34,750.00 | 34,559.07 | -6.21% | 127,389 |
| Nov 20, 2025 | 35,900.00 | 37,500.00 | 35,900.00 | 37,050.00 | 36,846.43 | 5.56% | 308,403 |
| Nov 19, 2025 | 36,000.00 | 36,100.00 | 34,600.00 | 35,100.00 | 34,907.14 | -1.40% | 116,042 |
| Nov 18, 2025 | 36,700.00 | 37,100.00 | 35,500.00 | 35,600.00 | 35,404.40 | -3.78% | 132,515 |
| Nov 17, 2025 | 38,150.00 | 38,800.00 | 36,750.00 | 37,000.00 | 36,796.70 | -1.73% | 166,508 |
| Nov 14, 2025 | 38,700.00 | 38,900.00 | 37,550.00 | 37,650.00 | 37,443.13 | -4.80% | 188,179 |
| Nov 13, 2025 | 39,900.00 | 40,100.00 | 39,100.00 | 39,550.00 | 39,332.69 | -0.88% | 141,287 |
| Nov 12, 2025 | 40,300.00 | 40,550.00 | 39,650.00 | 39,900.00 | 39,680.77 | 0.25% | 150,990 |
| Nov 11, 2025 | 41,150.00 | 41,950.00 | 39,500.00 | 39,800.00 | 39,581.32 | -1.61% | 324,332 |
| Nov 10, 2025 | 40,950.00 | 41,000.00 | 39,800.00 | 40,450.00 | 40,227.75 | -1.22% | 204,798 |
| Nov 7, 2025 | 40,850.00 | 42,950.00 | 39,950.00 | 40,950.00 | 40,725.00 | -3.65% | 217,260 |
| Nov 6, 2025 | 45,550.00 | 45,650.00 | 42,500.00 | 42,500.00 | 42,266.48 | -4.71% | 263,960 |
| Nov 5, 2025 | 46,400.00 | 46,400.00 | 42,400.00 | 44,600.00 | 44,354.95 | -5.51% | 599,945 |
| Nov 4, 2025 | 48,350.00 | 48,950.00 | 46,100.00 | 47,200.00 | 46,940.66 | 0.53% | 376,613 |
| Nov 3, 2025 | 46,800.00 | 48,400.00 | 46,300.00 | 46,950.00 | 46,692.03 | 1.84% | 405,708 |
| Oct 31, 2025 | 46,600.00 | 48,050.00 | 45,750.00 | 46,100.00 | 45,846.70 | -2.43% | 301,260 |
| Oct 30, 2025 | 48,100.00 | 48,950.00 | 46,050.00 | 47,250.00 | 46,990.38 | 0.43% | 435,510 |
| Oct 29, 2025 | 47,200.00 | 47,300.00 | 45,450.00 | 47,050.00 | 46,791.48 | 0.75% | 382,236 |
| Oct 28, 2025 | 46,100.00 | 48,100.00 | 45,650.00 | 46,700.00 | 46,443.41 | 1.41% | 488,773 |
| Oct 27, 2025 | 47,250.00 | 47,250.00 | 44,150.00 | 46,050.00 | 45,796.98 | -3.86% | 918,482 |
| Oct 24, 2025 | 46,800.00 | 47,950.00 | 45,700.00 | 47,900.00 | 47,636.81 | 2.35% | 451,932 |
| Oct 23, 2025 | 47,000.00 | 47,350.00 | 45,100.00 | 46,800.00 | 46,542.86 | 1.41% | 487,639 |
| Oct 22, 2025 | 43,450.00 | 47,200.00 | 43,100.00 | 46,150.00 | 45,896.43 | 7.33% | 980,650 |
| Oct 21, 2025 | 43,150.00 | 44,800.00 | 42,550.00 | 43,000.00 | 42,763.74 | 0.70% | 404,669 |
| Oct 20, 2025 | 42,650.00 | 43,800.00 | 40,850.00 | 42,700.00 | 42,465.38 | -0.70% | 535,989 |
| Oct 17, 2025 | 42,550.00 | 44,150.00 | 42,100.00 | 43,000.00 | 42,763.74 | -1.71% | 416,913 |
| Oct 16, 2025 | 44,750.00 | 44,950.00 | 42,750.00 | 43,750.00 | 43,509.62 | 0.11% | 485,864 |
| Oct 15, 2025 | 41,850.00 | 44,350.00 | 40,350.00 | 43,700.00 | 43,459.89 | 11.05% | 1,337,138 |
| Oct 14, 2025 | 43,000.00 | 43,100.00 | 39,200.00 | 39,350.00 | 39,133.79 | -6.86% | 2,168,186 |
| Oct 13, 2025 | 42,400.00 | 42,900.00 | 40,550.00 | 42,250.00 | 42,017.86 | 4.45% | 519,169 |
| Oct 10, 2025 | 39,950.00 | 40,950.00 | 39,700.00 | 40,450.00 | 40,227.75 | 3.85% | 177,588 |