LS Eco Energy Ltd. (KRX:229640)
South Korea
· Delayed Price · Currency is KRW 89,200
+16,500 (22.70%)
Last updated: Apr 29, 2026, 2:25 PM KST
LS Eco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76,600.00 | 93,300.00 | 75,000.00 | 90,900.00 | 90,900.00 | 25.03% | 1,581,348 |
| Apr 28, 2026 | 72,400.00 | 73,000.00 | 69,300.00 | 72,700.00 | 72,700.00 | 6.44% | 421,400 |
| Apr 27, 2026 | 66,700.00 | 70,000.00 | 65,300.00 | 68,300.00 | 68,300.00 | 7.90% | 479,365 |
| Apr 24, 2026 | 61,800.00 | 63,600.00 | 61,700.00 | 63,300.00 | 63,300.00 | 0.80% | 259,655 |
| Apr 23, 2026 | 67,500.00 | 67,600.00 | 60,700.00 | 62,800.00 | 62,800.00 | 4.67% | 723,820 |
| Apr 22, 2026 | 59,400.00 | 61,700.00 | 57,100.00 | 60,000.00 | 60,000.00 | 2.56% | 418,643 |
| Apr 21, 2026 | 58,000.00 | 59,600.00 | 56,000.00 | 58,500.00 | 58,500.00 | 2.63% | 284,463 |
| Apr 20, 2026 | 57,300.00 | 58,200.00 | 56,500.00 | 57,000.00 | 57,000.00 | -1.21% | 230,671 |
| Apr 17, 2026 | 57,100.00 | 58,600.00 | 54,600.00 | 57,700.00 | 57,700.00 | 2.12% | 350,114 |
| Apr 16, 2026 | 53,200.00 | 57,600.00 | 51,600.00 | 56,500.00 | 56,500.00 | 11.66% | 841,244 |
| Apr 15, 2026 | 45,800.00 | 51,700.00 | 45,550.00 | 50,600.00 | 50,600.00 | 13.71% | 933,822 |
| Apr 14, 2026 | 44,550.00 | 45,550.00 | 43,450.00 | 44,500.00 | 44,500.00 | 2.06% | 272,905 |
| Apr 13, 2026 | 43,650.00 | 45,450.00 | 43,150.00 | 43,600.00 | 43,600.00 | -2.57% | 272,598 |
| Apr 10, 2026 | 44,350.00 | 45,050.00 | 43,800.00 | 44,750.00 | 44,750.00 | 2.05% | 124,055 |
| Apr 9, 2026 | 44,750.00 | 44,900.00 | 43,350.00 | 43,850.00 | 43,850.00 | -3.41% | 167,456 |
| Apr 8, 2026 | 44,500.00 | 45,650.00 | 43,600.00 | 45,400.00 | 45,400.00 | 5.83% | 212,636 |
| Apr 7, 2026 | 44,400.00 | 44,850.00 | 42,250.00 | 42,900.00 | 42,900.00 | -1.04% | 162,111 |
| Apr 6, 2026 | 45,000.00 | 45,350.00 | 43,100.00 | 43,350.00 | 43,350.00 | -1.14% | 131,191 |
| Apr 3, 2026 | 43,800.00 | 44,800.00 | 43,200.00 | 43,850.00 | 43,850.00 | 2.21% | 114,381 |
| Apr 2, 2026 | 45,000.00 | 45,050.00 | 42,200.00 | 42,900.00 | 42,900.00 | -3.27% | 118,334 |
| Apr 1, 2026 | 42,550.00 | 44,750.00 | 42,200.00 | 44,350.00 | 44,350.00 | 10.32% | 120,811 |
| Mar 31, 2026 | 42,050.00 | 42,950.00 | 40,100.00 | 40,200.00 | 40,200.00 | -4.40% | 130,271 |
| Mar 30, 2026 | 42,400.00 | 43,000.00 | 41,950.00 | 42,050.00 | 42,050.00 | -5.08% | 89,219 |
| Mar 27, 2026 | 43,500.00 | 45,400.00 | 41,800.00 | 44,300.00 | 44,300.00 | -0.67% | 189,145 |
| Mar 26, 2026 | 47,300.00 | 47,300.00 | 43,200.00 | 44,600.00 | 44,600.00 | 0.11% | 310,789 |
| Mar 25, 2026 | 46,200.00 | 46,200.00 | 44,150.00 | 44,550.00 | 44,550.00 | -0.89% | 160,380 |
| Mar 24, 2026 | 45,250.00 | 47,600.00 | 43,650.00 | 44,950.00 | 44,950.00 | 2.04% | 273,350 |
| Mar 23, 2026 | 45,000.00 | 45,700.00 | 43,300.00 | 44,050.00 | 44,050.00 | -2.44% | 167,659 |
| Mar 20, 2026 | 44,950.00 | 46,500.00 | 44,450.00 | 45,150.00 | 45,150.00 | 2.61% | 212,224 |
| Mar 19, 2026 | 43,850.00 | 44,550.00 | 43,700.00 | 44,000.00 | 44,000.00 | -2.33% | 108,764 |
| Mar 18, 2026 | 45,100.00 | 46,250.00 | 44,450.00 | 45,050.00 | 45,050.00 | 1.46% | 143,913 |
| Mar 17, 2026 | 45,800.00 | 45,800.00 | 43,900.00 | 44,400.00 | 44,400.00 | -0.45% | 128,676 |
| Mar 16, 2026 | 49,500.00 | 49,600.00 | 43,700.00 | 44,600.00 | 44,600.00 | -6.69% | 391,740 |
| Mar 13, 2026 | 46,750.00 | 48,800.00 | 45,800.00 | 47,800.00 | 47,800.00 | 0.63% | 279,264 |
| Mar 12, 2026 | 42,050.00 | 48,400.00 | 41,600.00 | 47,500.00 | 47,500.00 | 12.29% | 613,582 |
| Mar 11, 2026 | 41,850.00 | 43,600.00 | 41,500.00 | 42,300.00 | 42,300.00 | 3.55% | 143,158 |
| Mar 10, 2026 | 41,200.00 | 41,600.00 | 40,100.00 | 40,850.00 | 40,850.00 | 4.08% | 95,311 |
| 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 |