LS Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	73,000.00	74,000.00	71,400.00	72,000.00	13,534.07	843,870
2023-10-25	76,000.00	78,100.00	74,700.00	75,200.00	14,135.58	1,036,010
2023-10-24	74,000.00	75,600.00	71,800.00	75,000.00	14,097.99	1,115,060
2023-10-23	76,700.00	77,300.00	72,700.00	73,900.00	13,891.22	1,884,610
2023-10-20	78,800.00	80,400.00	76,800.00	77,700.00	14,605.52	1,071,990
2023-10-19	82,500.00	82,700.00	79,600.00	80,300.00	15,094.25	1,301,565
2023-10-18	84,700.00	85,400.00	82,500.00	83,300.00	15,658.17	832,485
2023-10-17	84,600.00	88,000.00	84,500.00	84,700.00	15,921.33	655,125
2023-10-16	83,500.00	85,500.00	82,800.00	84,300.00	15,846.14	574,845
2023-10-13	86,000.00	87,300.00	83,900.00	84,900.00	15,958.92	793,820
2023-10-12	85,900.00	87,500.00	85,400.00	86,300.00	16,222.09	760,210
2023-10-11	85,100.00	86,400.00	84,400.00	85,400.00	16,052.91	812,410
2023-10-10	86,500.00	88,400.00	84,100.00	85,000.00	15,977.72	886,965
2023-10-06	89,200.00	90,600.00	84,700.00	86,100.00	16,184.49	1,688,485
2023-10-05	91,200.00	91,800.00	88,900.00	90,100.00	16,936.38	730,920
2023-10-04	92,000.00	92,700.00	89,400.00	89,800.00	16,879.99	989,830
2023-09-27	90,900.00	94,600.00	90,900.00	93,400.00	17,556.70	642,245
2023-09-26	93,900.00	96,800.00	92,200.00	92,600.00	17,406.32	953,710
2023-09-25	101,000.00	102,700.00	93,800.00	94,300.00	17,725.87	1,437,695
2023-09-22	100,300.00	101,000.00	98,100.00	100,800.00	18,947.70	878,005
2023-09-21	100,600.00	103,400.00	99,800.00	102,000.00	19,173.27	1,171,890
2023-09-20	101,500.00	102,300.00	99,000.00	101,200.00	19,022.89	968,370
2023-09-19	101,500.00	101,800.00	99,400.00	101,500.00	19,079.28	798,610
2023-09-18	96,700.00	104,600.00	96,100.00	101,300.00	19,041.68	2,163,895
2023-09-15	96,200.00	99,400.00	96,100.00	96,700.00	18,177.01	1,113,910
2023-09-14	93,800.00	96,200.00	93,800.00	96,200.00	18,083.02	677,645
2023-09-13	93,700.00	96,000.00	93,000.00	93,800.00	17,631.89	559,095
2023-09-12	97,100.00	97,400.00	94,200.00	94,600.00	17,782.26	697,615
2023-09-11	92,700.00	97,000.00	91,300.00	96,000.00	18,045.43	1,425,590
2023-09-08	92,500.00	93,800.00	91,300.00	92,700.00	17,425.11	633,915
2023-09-07	94,000.00	94,900.00	90,700.00	92,500.00	17,387.52	1,632,785
2023-09-06	96,100.00	97,500.00	94,600.00	95,000.00	17,857.45	1,002,465
2023-09-05	95,000.00	96,400.00	93,700.00	96,200.00	18,083.02	936,285
2023-09-04	94,600.00	96,000.00	93,700.00	94,700.00	17,801.06	1,713,200
2023-09-01	100,000.00	102,400.00	94,800.00	95,200.00	17,895.05	2,272,705
2023-08-31	96,500.00	101,000.00	96,000.00	99,800.00	18,759.72	1,970,790
2023-08-30	96,600.00	96,900.00	95,300.00	96,300.00	18,101.82	831,910
2023-08-29	96,300.00	96,300.00	93,400.00	95,900.00	18,026.63	900,000
2023-08-28	96,600.00	97,400.00	95,100.00	96,000.00	18,045.43	830,720
2023-08-25	95,700.00	98,300.00	95,000.00	95,700.00	17,989.03	755,500
2023-08-24	97,100.00	97,300.00	93,500.00	96,600.00	18,158.21	1,060,205
2023-08-23	97,000.00	100,100.00	95,100.00	96,600.00	18,158.21	961,080
2023-08-22	95,500.00	98,900.00	95,000.00	97,900.00	18,402.58	1,297,925
2023-08-21	95,700.00	96,700.00	93,700.00	94,800.00	17,819.86	1,408,265
2023-08-18	96,300.00	99,200.00	94,400.00	95,800.00	18,007.83	1,428,940
2023-08-17	99,000.00	99,100.00	92,500.00	98,700.00	18,552.95	2,177,250
2023-08-16	102,500.00	105,300.00	99,200.00	100,600.00	18,910.10	2,347,285
2023-08-14	99,800.00	102,800.00	99,200.00	102,500.00	19,267.25	1,772,695
2023-08-11	99,200.00	101,300.00	98,700.00	100,300.00	18,853.71	1,676,680
2023-08-10	103,700.00	106,300.00	98,400.00	99,100.00	18,628.14	2,733,530
2023-08-09	103,000.00	106,400.00	102,000.00	104,800.00	19,699.59	2,586,470
2023-08-08	98,100.00	104,500.00	96,300.00	102,200.00	19,210.86	3,167,790
2023-08-07	100,000.00	102,300.00	98,000.00	99,500.00	18,703.33	2,591,080
2023-08-04	101,300.00	105,800.00	99,600.00	100,000.00	18,797.32	3,243,250
2023-08-03	109,000.00	118,200.00	101,600.00	103,000.00	19,361.24	10,321,330
2023-08-02	102,800.00	125,500.00	102,600.00	110,400.00	20,752.24	21,741,775
2023-08-01	107,800.00	107,900.00	99,700.00	101,100.00	19,004.09	2,912,555
2023-07-31	100,900.00	108,700.00	100,800.00	105,700.00	19,868.77	3,833,105
2023-07-28	93,700.00	102,900.00	92,000.00	101,000.00	18,985.29	5,121,065
2023-07-27	98,700.00	104,400.00	91,800.00	95,500.00	17,951.44	8,160,605

← NewerPage 13 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.