LS Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	122,400.00	137,500.00	90,300.00	95,600.00	17,970.24	23,313,860
2023-07-25	93,700.00	119,000.00	89,400.00	115,500.00	21,710.90	19,159,470
2023-07-24	89,500.00	92,900.00	87,200.00	92,300.00	17,349.93	1,263,680
2023-07-21	88,600.00	89,700.00	88,200.00	89,000.00	16,729.61	480,305
2023-07-20	91,000.00	91,000.00	87,200.00	89,500.00	16,823.60	680,540
2023-07-19	88,100.00	93,000.00	86,200.00	89,300.00	16,786.01	1,429,005
2023-07-18	88,000.00	89,200.00	87,000.00	88,700.00	16,673.22	981,005
2023-07-17	89,100.00	90,300.00	87,000.00	87,900.00	16,522.84	1,330,645
2023-07-14	91,700.00	94,000.00	89,200.00	90,000.00	16,917.59	1,367,755
2023-07-13	92,300.00	92,700.00	88,100.00	91,800.00	17,255.94	1,176,375
2023-07-12	90,300.00	94,900.00	89,600.00	91,700.00	17,237.14	2,150,740
2023-07-11	84,400.00	90,200.00	84,300.00	90,200.00	16,955.18	2,660,375
2023-07-10	80,800.00	84,200.00	80,500.00	82,500.00	15,507.79	1,222,165
2023-07-07	79,800.00	80,500.00	78,500.00	80,100.00	15,056.65	653,705
2023-07-06	80,300.00	81,300.00	79,000.00	79,900.00	15,019.06	606,485
2023-07-05	81,400.00	81,400.00	79,300.00	80,300.00	15,094.25	678,270
2023-07-04	80,300.00	82,600.00	80,300.00	81,400.00	15,301.02	854,045
2023-07-03	79,600.00	81,900.00	79,500.00	80,900.00	15,207.03	1,046,135
2023-06-30	76,500.00	79,400.00	75,600.00	79,300.00	14,906.27	1,361,380
2023-06-29	76,200.00	76,600.00	74,300.00	75,900.00	14,267.17	550,355
2023-06-28	75,200.00	76,800.00	74,900.00	76,200.00	14,323.56	612,675
2023-06-27	74,900.00	75,400.00	74,100.00	74,900.00	14,079.19	286,140
2023-06-26	74,800.00	76,800.00	73,900.00	74,900.00	14,079.19	761,390
2023-06-23	74,600.00	75,100.00	73,700.00	74,500.00	14,004.00	302,250
2023-06-22	75,000.00	75,200.00	73,500.00	74,700.00	14,041.60	478,990
2023-06-21	74,400.00	75,500.00	73,000.00	75,000.00	14,097.99	493,840
2023-06-20	74,300.00	75,200.00	72,800.00	74,000.00	13,910.02	442,760
2023-06-19	73,700.00	75,500.00	73,500.00	74,000.00	13,910.02	492,350
2023-06-16	73,700.00	74,200.00	72,800.00	73,700.00	13,853.62	624,060
2023-06-15	73,200.00	74,300.00	71,800.00	72,800.00	13,684.45	490,330
2023-06-14	74,500.00	75,000.00	72,400.00	73,200.00	13,759.64	724,650
2023-06-13	72,800.00	74,900.00	72,100.00	74,400.00	13,985.21	1,135,385
2023-06-12	72,400.00	73,400.00	70,700.00	72,100.00	13,552.87	593,215
2023-06-09	72,700.00	74,000.00	71,200.00	71,900.00	13,515.27	1,372,505
2023-06-08	67,500.00	72,500.00	67,500.00	70,700.00	13,289.70	1,574,215
2023-06-07	69,100.00	69,600.00	67,400.00	67,700.00	12,725.79	644,560
2023-06-05	66,400.00	69,300.00	66,000.00	69,100.00	12,988.95	1,413,765
2023-06-02	63,800.00	66,800.00	63,700.00	66,100.00	12,425.03	1,033,245
2023-06-01	64,000.00	65,200.00	62,500.00	63,000.00	11,842.31	304,380
2023-05-31	64,100.00	65,100.00	63,500.00	63,700.00	11,973.89	495,345
2023-05-30	64,300.00	65,400.00	63,100.00	64,600.00	12,143.07	414,680
2023-05-26	65,300.00	65,300.00	63,800.00	64,300.00	12,086.68	316,435
2023-05-25	64,700.00	66,000.00	64,600.00	65,400.00	12,293.45	402,260
2023-05-24	63,500.00	66,300.00	63,500.00	65,400.00	12,293.45	639,660
2023-05-23	63,400.00	64,400.00	62,700.00	64,000.00	12,030.28	368,210
2023-05-22	61,400.00	64,000.00	61,400.00	62,900.00	11,823.51	729,840
2023-05-19	62,900.00	63,000.00	60,200.00	61,200.00	11,503.96	1,110,535
2023-05-18	62,900.00	63,700.00	61,800.00	63,600.00	11,955.09	636,340
2023-05-17	63,400.00	64,100.00	61,900.00	62,900.00	11,823.51	699,040
2023-05-16	63,800.00	64,100.00	61,300.00	63,300.00	11,898.70	723,915
2023-05-15	63,600.00	64,500.00	62,500.00	64,100.00	12,049.08	266,030
2023-05-12	65,200.00	65,700.00	63,100.00	63,900.00	12,011.49	689,950
2023-05-11	65,400.00	66,100.00	64,100.00	65,200.00	12,255.85	519,695
2023-05-10	63,700.00	65,900.00	63,400.00	64,600.00	12,143.07	549,520
2023-05-09	64,700.00	65,900.00	63,800.00	64,100.00	12,049.08	471,200
2023-05-08	64,200.00	66,600.00	63,800.00	64,700.00	12,161.87	936,590
2023-05-04	63,000.00	64,900.00	62,600.00	64,600.00	12,143.07	578,770
2023-05-03	64,900.00	65,200.00	63,600.00	63,900.00	12,011.49	470,505
2023-05-02	63,200.00	66,000.00	63,000.00	65,500.00	12,312.24	804,070
2023-04-28	67,100.00	67,100.00	62,500.00	63,200.00	11,879.91	1,470,930

← NewerPage 14 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.