LS Electric historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	67,300.00	67,900.00	66,800.00	66,800.00	13,064.68	402,495
2024-01-22	68,000.00	68,500.00	66,500.00	67,300.00	13,162.47	489,265
2024-01-19	66,700.00	69,300.00	66,600.00	67,600.00	13,221.14	784,940
2024-01-18	64,400.00	66,900.00	64,400.00	65,900.00	12,888.66	796,745
2024-01-17	66,000.00	66,400.00	64,300.00	65,000.00	12,712.64	615,480
2024-01-16	67,100.00	67,700.00	65,800.00	66,100.00	12,927.77	846,145
2024-01-15	68,700.00	69,200.00	67,300.00	67,500.00	13,201.59	781,345
2024-01-12	69,700.00	70,100.00	68,200.00	68,800.00	13,455.84	854,835
2024-01-11	72,100.00	72,600.00	69,700.00	69,800.00	13,651.42	1,081,670
2024-01-10	71,900.00	73,500.00	71,600.00	72,100.00	14,101.25	638,420
2024-01-09	75,700.00	75,700.00	71,600.00	71,600.00	14,003.46	1,698,640
2024-01-08	75,700.00	78,000.00	74,700.00	74,900.00	14,648.87	1,362,460
2024-01-05	73,600.00	76,600.00	73,200.00	74,600.00	14,590.20	1,241,870
2024-01-04	74,000.00	74,000.00	72,400.00	73,800.00	14,433.73	697,205
2024-01-03	73,000.00	76,300.00	72,200.00	73,500.00	14,375.06	1,557,525
2024-01-02	73,200.00	74,400.00	72,100.00	73,300.00	14,335.94	734,985
2023-12-28	72,400.00	73,400.00	71,900.00	73,200.00	14,316.39	528,920
2023-12-27	71,400.00	72,500.00	71,200.00	72,500.00	14,179.48	456,035
2023-12-26	73,200.00	73,200.00	71,900.00	72,000.00	13,534.07	563,365
2023-12-22	74,100.00	74,100.00	72,600.00	72,600.00	13,646.85	505,595
2023-12-21	72,400.00	74,000.00	72,000.00	73,500.00	13,816.03	547,780
2023-12-20	73,400.00	74,000.00	73,000.00	73,200.00	13,759.64	549,010
2023-12-19	73,600.00	73,700.00	72,200.00	72,700.00	13,665.65	476,925
2023-12-18	73,200.00	74,200.00	72,400.00	73,600.00	13,834.83	604,185
2023-12-15	72,300.00	74,300.00	72,200.00	73,000.00	13,722.04	1,205,500
2023-12-14	71,900.00	72,100.00	70,800.00	71,600.00	13,458.88	760,550
2023-12-13	71,900.00	73,000.00	70,700.00	70,700.00	13,289.70	998,920
2023-12-12	71,400.00	72,300.00	70,700.00	71,200.00	13,383.69	608,200
2023-12-11	70,800.00	71,400.00	70,000.00	71,100.00	13,364.89	872,490
2023-12-08	71,100.00	71,300.00	69,300.00	70,500.00	13,252.11	939,415
2023-12-07	72,300.00	73,000.00	70,100.00	70,700.00	13,289.70	1,048,785
2023-12-06	73,000.00	73,700.00	72,100.00	72,700.00	13,665.65	834,535
2023-12-05	73,900.00	74,300.00	72,000.00	72,500.00	13,628.06	1,001,715
2023-12-04	75,900.00	77,700.00	74,400.00	74,800.00	14,060.39	1,192,795
2023-12-01	75,900.00	76,400.00	74,500.00	75,100.00	14,116.79	730,630
2023-11-30	75,900.00	77,800.00	75,200.00	75,700.00	14,229.57	1,200,710
2023-11-29	76,200.00	76,200.00	74,500.00	75,800.00	14,248.37	867,185
2023-11-28	76,600.00	76,900.00	75,200.00	75,900.00	14,267.17	888,965
2023-11-27	77,700.00	77,700.00	75,300.00	76,100.00	14,304.76	917,615
2023-11-24	74,600.00	78,000.00	74,600.00	76,800.00	14,436.34	1,268,205
2023-11-23	76,300.00	76,900.00	74,100.00	74,700.00	14,041.60	1,385,915
2023-11-22	71,200.00	76,900.00	70,100.00	75,400.00	14,173.18	2,947,655
2023-11-21	71,700.00	71,700.00	70,300.00	70,700.00	13,289.70	782,850
2023-11-20	71,200.00	72,900.00	70,500.00	70,900.00	13,327.30	1,399,695
2023-11-17	68,200.00	71,000.00	66,600.00	69,600.00	13,082.93	1,420,270
2023-11-16	68,000.00	69,200.00	67,300.00	68,800.00	12,932.56	908,960
2023-11-15	67,100.00	68,400.00	66,300.00	67,400.00	12,669.39	961,830
2023-11-14	65,600.00	65,900.00	64,800.00	65,800.00	12,368.64	571,285
2023-11-13	66,700.00	66,800.00	64,300.00	64,900.00	12,199.46	723,455
2023-11-10	66,000.00	66,200.00	65,200.00	65,700.00	12,349.84	620,585
2023-11-09	67,100.00	67,700.00	66,100.00	66,900.00	12,575.41	581,770
2023-11-08	69,000.00	71,000.00	66,900.00	67,100.00	12,613.00	1,378,265
2023-11-07	71,000.00	71,000.00	67,700.00	68,500.00	12,876.16	1,163,150
2023-11-06	69,300.00	72,200.00	67,800.00	71,600.00	13,458.88	1,831,870
2023-11-03	67,600.00	68,100.00	64,700.00	66,100.00	12,425.03	935,245
2023-11-02	64,300.00	66,900.00	64,300.00	66,600.00	12,519.01	2,033,095
2023-11-01	64,400.00	65,100.00	62,400.00	63,500.00	11,936.30	1,781,850
2023-10-31	71,600.00	71,800.00	62,800.00	64,000.00	12,030.28	4,344,910
2023-10-30	70,800.00	71,900.00	70,400.00	71,400.00	13,421.29	776,680
2023-10-27	72,100.00	72,500.00	70,400.00	71,000.00	13,346.10	762,660

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.