LS Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 167,100.00 | 178,300.00 | 152,000.00 | 158,600.00 | 31,018.84 | 9,236,365 |
| 2024-04-19 | 157,100.00 | 170,000.00 | 146,500.00 | 167,000.00 | 32,661.70 | 11,965,460 |
| 2024-04-18 | 145,900.00 | 161,100.00 | 143,400.00 | 155,000.00 | 30,314.75 | 9,150,260 |
| 2024-04-17 | 133,000.00 | 144,700.00 | 133,000.00 | 143,100.00 | 27,987.36 | 6,878,425 |
| 2024-04-16 | 140,900.00 | 146,700.00 | 131,600.00 | 133,000.00 | 26,012.01 | 5,226,235 |
| 2024-04-15 | 139,300.00 | 146,800.00 | 135,100.00 | 143,800.00 | 28,124.27 | 5,379,920 |
| 2024-04-12 | 131,000.00 | 157,700.00 | 129,100.00 | 139,700.00 | 27,322.39 | 17,214,215 |
| 2024-04-11 | 120,500.00 | 130,600.00 | 120,100.00 | 127,500.00 | 24,936.33 | 3,529,450 |
| 2024-04-09 | 122,800.00 | 127,800.00 | 120,100.00 | 123,900.00 | 24,232.24 | 4,014,165 |
| 2024-04-08 | 115,800.00 | 129,200.00 | 113,900.00 | 123,400.00 | 24,134.45 | 5,877,910 |
| 2024-04-05 | 106,300.00 | 120,000.00 | 105,500.00 | 118,600.00 | 23,195.67 | 10,822,505 |
| 2024-04-04 | 94,400.00 | 106,800.00 | 94,400.00 | 106,000.00 | 20,731.38 | 5,070,305 |
| 2024-04-03 | 96,200.00 | 96,300.00 | 92,300.00 | 93,000.00 | 18,188.85 | 1,960,580 |
| 2024-04-02 | 98,800.00 | 98,900.00 | 94,900.00 | 97,400.00 | 19,049.40 | 1,438,110 |
| 2024-04-01 | 98,700.00 | 100,100.00 | 94,100.00 | 98,000.00 | 19,166.75 | 1,661,305 |
| 2024-03-29 | 99,000.00 | 101,200.00 | 96,600.00 | 97,800.00 | 19,127.63 | 1,804,170 |
| 2024-03-28 | 99,300.00 | 101,700.00 | 97,000.00 | 98,400.00 | 19,244.98 | 1,950,525 |
| 2024-03-27 | 94,500.00 | 99,900.00 | 93,400.00 | 98,800.00 | 19,323.21 | 3,121,635 |
| 2024-03-26 | 93,600.00 | 94,600.00 | 91,600.00 | 94,200.00 | 18,423.55 | 1,413,300 |
| 2024-03-25 | 93,800.00 | 94,600.00 | 91,600.00 | 92,700.00 | 18,130.18 | 1,053,630 |
| 2024-03-22 | 94,000.00 | 95,800.00 | 91,600.00 | 92,800.00 | 18,149.74 | 1,614,065 |
| 2024-03-21 | 90,700.00 | 93,500.00 | 87,600.00 | 92,600.00 | 18,110.62 | 2,834,550 |
| 2024-03-20 | 91,800.00 | 92,400.00 | 89,600.00 | 90,400.00 | 17,680.35 | 1,510,260 |
| 2024-03-19 | 90,100.00 | 91,900.00 | 88,700.00 | 91,800.00 | 17,954.16 | 1,939,115 |
| 2024-03-18 | 87,900.00 | 91,500.00 | 87,300.00 | 90,700.00 | 17,739.02 | 3,150,335 |
| 2024-03-15 | 87,100.00 | 88,800.00 | 84,600.00 | 86,500.00 | 16,917.59 | 2,258,210 |
| 2024-03-14 | 87,900.00 | 91,500.00 | 85,400.00 | 86,800.00 | 16,976.26 | 5,026,410 |
| 2024-03-13 | 81,100.00 | 87,500.00 | 80,900.00 | 85,300.00 | 16,682.89 | 5,385,575 |
| 2024-03-12 | 81,000.00 | 82,000.00 | 79,600.00 | 81,100.00 | 15,861.46 | 2,259,150 |
| 2024-03-11 | 79,200.00 | 86,000.00 | 78,000.00 | 81,100.00 | 15,861.46 | 7,074,135 |
| 2024-03-08 | 77,900.00 | 82,000.00 | 77,400.00 | 79,200.00 | 15,489.86 | 3,898,795 |
| 2024-03-07 | 80,300.00 | 80,400.00 | 76,400.00 | 76,800.00 | 15,020.47 | 2,847,780 |
| 2024-03-06 | 78,600.00 | 79,300.00 | 76,400.00 | 79,100.00 | 15,470.30 | 4,370,600 |
| 2024-03-05 | 71,600.00 | 80,500.00 | 70,800.00 | 77,800.00 | 15,216.05 | 16,205,075 |
| 2024-03-04 | 64,900.00 | 68,900.00 | 64,600.00 | 68,700.00 | 13,436.28 | 1,859,245 |
| 2024-02-29 | 64,300.00 | 65,300.00 | 63,500.00 | 64,100.00 | 12,536.62 | 680,155 |
| 2024-02-28 | 63,300.00 | 65,100.00 | 63,100.00 | 64,700.00 | 12,653.96 | 580,720 |
| 2024-02-27 | 67,800.00 | 68,200.00 | 63,200.00 | 63,200.00 | 12,360.60 | 1,755,405 |
| 2024-02-26 | 67,400.00 | 68,600.00 | 67,400.00 | 67,700.00 | 13,240.70 | 377,340 |
| 2024-02-23 | 69,600.00 | 69,900.00 | 67,700.00 | 67,800.00 | 13,260.26 | 644,940 |
| 2024-02-22 | 69,700.00 | 69,700.00 | 68,300.00 | 69,000.00 | 13,494.95 | 514,805 |
| 2024-02-21 | 69,400.00 | 69,800.00 | 68,200.00 | 69,100.00 | 13,514.51 | 487,990 |
| 2024-02-20 | 69,300.00 | 71,100.00 | 68,600.00 | 69,700.00 | 13,631.86 | 1,223,390 |
| 2024-02-19 | 68,800.00 | 69,400.00 | 68,300.00 | 68,700.00 | 13,436.28 | 551,745 |
| 2024-02-16 | 69,200.00 | 69,300.00 | 68,200.00 | 68,500.00 | 13,397.16 | 613,000 |
| 2024-02-15 | 67,400.00 | 69,500.00 | 67,000.00 | 68,400.00 | 13,377.61 | 1,274,390 |
| 2024-02-14 | 66,000.00 | 67,100.00 | 66,000.00 | 66,600.00 | 13,025.56 | 738,225 |
| 2024-02-13 | 66,300.00 | 68,500.00 | 66,200.00 | 67,100.00 | 13,123.35 | 883,365 |
| 2024-02-08 | 67,900.00 | 67,900.00 | 66,000.00 | 66,200.00 | 12,947.33 | 690,400 |
| 2024-02-07 | 65,800.00 | 67,700.00 | 65,800.00 | 67,000.00 | 13,103.80 | 704,180 |
| 2024-02-06 | 68,200.00 | 68,400.00 | 65,400.00 | 65,500.00 | 12,810.43 | 1,316,465 |
| 2024-02-05 | 68,900.00 | 69,700.00 | 67,700.00 | 68,400.00 | 13,377.61 | 651,270 |
| 2024-02-02 | 67,800.00 | 69,000.00 | 67,100.00 | 68,900.00 | 13,475.40 | 930,730 |
| 2024-02-01 | 69,800.00 | 69,900.00 | 67,200.00 | 67,700.00 | 13,240.70 | 1,528,450 |
| 2024-01-31 | 66,800.00 | 70,700.00 | 66,800.00 | 70,400.00 | 13,768.76 | 1,264,175 |
| 2024-01-30 | 67,900.00 | 69,100.00 | 66,800.00 | 66,800.00 | 13,064.68 | 612,495 |
| 2024-01-29 | 69,200.00 | 70,700.00 | 67,800.00 | 67,900.00 | 13,279.82 | 937,565 |
| 2024-01-26 | 68,100.00 | 69,100.00 | 67,500.00 | 68,600.00 | 13,416.72 | 776,780 |
| 2024-01-25 | 66,400.00 | 68,300.00 | 65,600.00 | 67,700.00 | 13,240.70 | 769,550 |
| 2024-01-24 | 66,400.00 | 67,400.00 | 65,700.00 | 65,900.00 | 12,888.66 | 655,030 |
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.