LS Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 213,000.00 | 227,500.00 | 205,500.00 | 223,000.00 | 43,614.13 | 2,939,525 |
| 2024-07-18 | 215,500.00 | 222,500.00 | 208,500.00 | 213,000.00 | 41,658.34 | 3,388,290 |
| 2024-07-17 | 235,500.00 | 236,000.00 | 216,000.00 | 217,500.00 | 42,538.44 | 3,157,555 |
| 2024-07-16 | 230,000.00 | 235,000.00 | 220,500.00 | 234,000.00 | 45,765.50 | 3,037,045 |
| 2024-07-15 | 223,000.00 | 232,500.00 | 218,500.00 | 227,500.00 | 44,494.23 | 2,367,720 |
| 2024-07-12 | 225,000.00 | 232,500.00 | 216,500.00 | 219,500.00 | 42,929.60 | 3,336,045 |
| 2024-07-11 | 229,000.00 | 234,000.00 | 222,500.00 | 224,500.00 | 43,907.49 | 3,539,360 |
| 2024-07-10 | 215,500.00 | 229,000.00 | 214,000.00 | 224,500.00 | 43,907.49 | 5,380,605 |
| 2024-07-09 | 202,500.00 | 220,500.00 | 201,000.00 | 213,000.00 | 41,658.34 | 5,770,880 |
| 2024-07-08 | 194,400.00 | 207,000.00 | 194,400.00 | 197,600.00 | 38,646.42 | 3,268,850 |
| 2024-07-05 | 195,800.00 | 199,500.00 | 192,500.00 | 193,600.00 | 37,864.10 | 2,195,605 |
| 2024-07-04 | 207,000.00 | 207,500.00 | 194,700.00 | 197,000.00 | 38,529.07 | 2,726,010 |
| 2024-07-03 | 210,500.00 | 212,500.00 | 200,000.00 | 203,500.00 | 39,800.34 | 2,142,110 |
| 2024-07-02 | 201,500.00 | 216,000.00 | 199,600.00 | 210,500.00 | 41,169.39 | 4,757,210 |
| 2024-07-01 | 218,000.00 | 220,000.00 | 203,000.00 | 204,500.00 | 39,995.91 | 3,674,480 |
| 2024-06-28 | 218,000.00 | 232,000.00 | 214,000.00 | 220,500.00 | 43,125.18 | 5,236,375 |
| 2024-06-27 | 199,000.00 | 220,000.00 | 197,400.00 | 216,500.00 | 42,342.86 | 5,003,325 |
| 2024-06-26 | 195,500.00 | 205,000.00 | 194,200.00 | 202,000.00 | 39,506.97 | 2,447,010 |
| 2024-06-25 | 196,000.00 | 206,500.00 | 194,800.00 | 194,900.00 | 38,118.36 | 2,605,860 |
| 2024-06-24 | 209,000.00 | 209,500.00 | 194,000.00 | 196,300.00 | 38,392.17 | 3,085,960 |
| 2024-06-21 | 188,500.00 | 212,500.00 | 188,000.00 | 210,000.00 | 41,071.60 | 4,753,215 |
| 2024-06-20 | 193,900.00 | 195,400.00 | 187,500.00 | 190,300.00 | 37,218.69 | 2,102,735 |
| 2024-06-19 | 206,500.00 | 208,500.00 | 191,400.00 | 194,500.00 | 38,040.12 | 3,283,930 |
| 2024-06-18 | 210,000.00 | 213,500.00 | 199,700.00 | 201,500.00 | 39,409.18 | 2,403,285 |
| 2024-06-17 | 202,500.00 | 208,500.00 | 189,500.00 | 206,500.00 | 40,387.07 | 2,890,805 |
| 2024-06-14 | 189,300.00 | 206,000.00 | 188,800.00 | 199,000.00 | 38,920.23 | 4,917,550 |
| 2024-06-13 | 190,000.00 | 195,000.00 | 187,800.00 | 188,200.00 | 36,807.98 | 2,960,625 |
| 2024-06-12 | 194,200.00 | 194,700.00 | 186,700.00 | 187,400.00 | 36,651.51 | 2,604,105 |
| 2024-06-11 | 198,300.00 | 199,500.00 | 188,300.00 | 194,800.00 | 38,098.80 | 2,415,155 |
| 2024-06-10 | 184,000.00 | 198,800.00 | 182,700.00 | 194,700.00 | 38,079.24 | 4,138,285 |
| 2024-06-07 | 187,000.00 | 192,500.00 | 185,000.00 | 186,400.00 | 36,455.93 | 3,177,655 |
| 2024-06-05 | 205,000.00 | 205,000.00 | 187,300.00 | 190,200.00 | 37,199.13 | 5,616,760 |
| 2024-06-04 | 209,500.00 | 216,000.00 | 204,000.00 | 207,000.00 | 40,484.86 | 2,185,585 |
| 2024-06-03 | 212,500.00 | 216,500.00 | 206,500.00 | 213,000.00 | 41,658.34 | 2,553,030 |
| 2024-05-31 | 222,000.00 | 224,500.00 | 213,500.00 | 213,500.00 | 41,756.13 | 2,824,420 |
| 2024-05-30 | 227,500.00 | 234,000.00 | 220,000.00 | 222,000.00 | 43,418.55 | 2,134,045 |
| 2024-05-29 | 236,500.00 | 244,000.00 | 228,000.00 | 231,500.00 | 45,276.55 | 3,049,095 |
| 2024-05-28 | 227,000.00 | 233,500.00 | 223,500.00 | 231,000.00 | 45,178.76 | 2,743,800 |
| 2024-05-27 | 235,000.00 | 239,000.00 | 221,500.00 | 226,000.00 | 44,200.86 | 5,289,195 |
| 2024-05-24 | 208,500.00 | 235,500.00 | 206,000.00 | 231,000.00 | 45,178.76 | 7,631,280 |
| 2024-05-23 | 197,000.00 | 212,500.00 | 191,600.00 | 212,500.00 | 41,560.55 | 4,708,375 |
| 2024-05-22 | 210,500.00 | 216,000.00 | 202,000.00 | 203,000.00 | 39,702.55 | 4,646,085 |
| 2024-05-21 | 211,500.00 | 219,000.00 | 200,000.00 | 202,000.00 | 39,506.97 | 3,952,075 |
| 2024-05-20 | 194,100.00 | 225,000.00 | 194,000.00 | 211,500.00 | 41,364.97 | 9,308,145 |
| 2024-05-17 | 194,500.00 | 198,600.00 | 183,500.00 | 192,000.00 | 37,551.18 | 4,913,865 |
| 2024-05-16 | 173,100.00 | 199,000.00 | 169,700.00 | 197,100.00 | 38,548.63 | 9,101,095 |
| 2024-05-14 | 173,500.00 | 173,600.00 | 166,000.00 | 170,500.00 | 33,346.23 | 2,047,610 |
| 2024-05-13 | 179,600.00 | 183,200.00 | 167,000.00 | 173,200.00 | 33,874.29 | 4,188,080 |
| 2024-05-10 | 174,400.00 | 179,300.00 | 168,800.00 | 178,000.00 | 34,813.07 | 3,673,800 |
| 2024-05-09 | 164,500.00 | 174,000.00 | 163,300.00 | 171,200.00 | 33,483.13 | 4,135,090 |
| 2024-05-08 | 165,200.00 | 167,200.00 | 160,500.00 | 164,900.00 | 32,250.98 | 2,411,270 |
| 2024-05-07 | 163,000.00 | 171,300.00 | 162,900.00 | 164,800.00 | 32,231.43 | 3,969,325 |
| 2024-05-03 | 168,600.00 | 171,500.00 | 159,100.00 | 159,800.00 | 31,253.53 | 3,766,880 |
| 2024-05-02 | 173,100.00 | 175,800.00 | 166,500.00 | 167,500.00 | 32,759.49 | 3,921,975 |
| 2024-04-30 | 174,400.00 | 180,500.00 | 169,700.00 | 176,600.00 | 34,539.26 | 4,998,380 |
| 2024-04-29 | 166,700.00 | 179,200.00 | 161,000.00 | 173,300.00 | 33,893.85 | 10,856,305 |
| 2024-04-26 | 156,200.00 | 171,700.00 | 155,300.00 | 163,900.00 | 32,055.41 | 10,522,545 |
| 2024-04-25 | 153,400.00 | 160,900.00 | 150,900.00 | 152,300.00 | 29,786.69 | 4,088,830 |
| 2024-04-24 | 155,000.00 | 159,900.00 | 151,100.00 | 156,600.00 | 30,627.68 | 5,910,250 |
| 2024-04-23 | 162,000.00 | 164,400.00 | 148,000.00 | 153,200.00 | 29,962.71 | 9,929,170 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 3,000.0000 KRW |
| 2024-12-27 | 2,900.0000 KRW |
| 2023-12-27 | 2,800.0000 KRW |
| 2022-12-28 | 1,100.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 1,100.0000 KRW |
| 2019-12-27 | 1,200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.