LS Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	63,800.00	67,700.00	63,100.00	66,700.00	12,537.81	2,300,710
2023-04-26	65,000.00	66,000.00	63,500.00	64,200.00	12,067.88	602,460
2023-04-25	63,600.00	67,300.00	62,800.00	65,200.00	12,255.85	1,576,045
2023-04-24	63,800.00	66,100.00	63,200.00	64,000.00	12,030.28	666,185
2023-04-21	64,900.00	64,900.00	62,000.00	63,700.00	11,973.89	817,590
2023-04-20	66,900.00	67,400.00	64,300.00	64,900.00	12,199.46	1,005,040
2023-04-19	64,600.00	67,000.00	64,600.00	66,200.00	12,443.83	1,460,010
2023-04-18	63,100.00	64,000.00	62,500.00	63,300.00	11,898.70	674,450
2023-04-17	62,100.00	65,100.00	61,300.00	63,500.00	11,936.30	1,097,780
2023-04-14	62,800.00	63,600.00	61,500.00	62,100.00	11,673.14	906,015
2023-04-13	61,400.00	62,500.00	60,300.00	62,100.00	11,673.14	1,191,165
2023-04-12	58,800.00	62,400.00	58,600.00	61,100.00	11,485.16	2,159,585
2023-04-11	56,500.00	59,100.00	56,000.00	58,300.00	10,958.84	1,373,515
2023-04-10	54,800.00	57,000.00	54,700.00	56,200.00	10,564.09	573,650
2023-04-07	55,700.00	55,700.00	53,800.00	54,600.00	10,263.34	740,385
2023-04-06	57,000.00	57,000.00	55,300.00	55,400.00	10,413.71	704,845
2023-04-05	57,400.00	57,700.00	56,400.00	57,200.00	10,752.07	437,870
2023-04-04	56,600.00	58,300.00	56,400.00	57,300.00	10,770.86	648,370
2023-04-03	56,600.00	58,100.00	56,300.00	56,600.00	10,639.28	463,915
2023-03-31	56,500.00	57,300.00	56,200.00	56,500.00	10,620.49	418,830
2023-03-30	57,400.00	57,400.00	55,100.00	56,300.00	10,582.89	725,065
2023-03-29	57,700.00	57,800.00	56,300.00	57,600.00	10,827.26	450,875
2023-03-28	57,300.00	57,800.00	56,700.00	57,400.00	10,789.66	491,045
2023-03-27	56,400.00	57,300.00	55,800.00	57,100.00	10,733.27	572,960
2023-03-24	56,500.00	57,100.00	55,500.00	56,000.00	10,526.50	681,310
2023-03-23	55,500.00	56,900.00	55,000.00	55,100.00	10,357.32	606,995
2023-03-22	56,500.00	56,500.00	55,000.00	55,400.00	10,413.71	500,710
2023-03-21	56,400.00	56,900.00	55,100.00	56,000.00	10,526.50	611,050
2023-03-20	55,500.00	57,800.00	55,500.00	56,000.00	10,526.50	820,140
2023-03-17	55,300.00	56,300.00	54,500.00	55,500.00	10,432.51	817,765
2023-03-16	55,600.00	55,800.00	54,300.00	55,300.00	10,394.92	891,060
2023-03-15	53,500.00	57,000.00	52,600.00	56,100.00	10,545.30	2,712,085
2023-03-14	52,000.00	54,000.00	51,600.00	52,700.00	9,906.19	3,521,760
2023-03-13	50,000.00	51,000.00	49,250.00	50,800.00	9,549.04	555,290
2023-03-10	50,700.00	50,900.00	49,700.00	50,000.00	9,398.66	505,360
2023-03-09	51,500.00	51,900.00	51,000.00	51,500.00	9,680.62	484,230
2023-03-08	51,500.00	51,600.00	50,700.00	51,100.00	9,605.43	583,195
2023-03-07	51,500.00	52,100.00	51,300.00	51,800.00	9,737.01	586,515
2023-03-06	52,400.00	52,500.00	51,100.00	51,300.00	9,643.02	571,395
2023-03-03	52,200.00	52,600.00	51,600.00	52,100.00	9,793.40	547,580
2023-03-02	50,400.00	52,700.00	50,100.00	51,900.00	9,755.81	1,502,365
2023-02-28	50,200.00	51,300.00	50,200.00	50,200.00	9,436.25	601,410
2023-02-27	50,400.00	50,900.00	49,750.00	50,200.00	9,436.25	462,375
2023-02-24	51,600.00	52,100.00	50,300.00	50,500.00	9,492.65	557,330
2023-02-23	50,600.00	51,400.00	50,200.00	51,100.00	9,605.43	729,045
2023-02-22	49,550.00	50,700.00	49,300.00	50,400.00	9,473.85	727,370
2023-02-21	49,850.00	50,200.00	49,400.00	49,900.00	9,379.86	588,190
2023-02-20	49,900.00	50,200.00	49,200.00	49,900.00	9,379.86	342,880
2023-02-17	49,400.00	50,400.00	49,100.00	50,100.00	9,417.46	646,140
2023-02-16	49,500.00	49,950.00	49,350.00	49,800.00	9,361.06	463,370
2023-02-15	49,800.00	49,850.00	48,950.00	49,200.00	9,248.28	603,085
2023-02-14	49,700.00	50,000.00	49,150.00	49,800.00	9,361.06	604,655
2023-02-13	49,050.00	49,600.00	48,700.00	49,500.00	9,304.67	492,985
2023-02-10	49,100.00	49,250.00	48,150.00	49,150.00	9,238.88	761,275
2023-02-09	49,600.00	50,100.00	49,300.00	49,350.00	9,276.48	971,210
2023-02-08	48,350.00	50,200.00	48,050.00	50,100.00	9,417.46	1,867,400
2023-02-07	48,950.00	49,200.00	47,750.00	48,100.00	9,041.51	1,541,575
2023-02-06	49,100.00	49,450.00	48,700.00	48,900.00	9,191.89	553,510
2023-02-03	49,100.00	49,550.00	48,900.00	49,400.00	9,285.88	1,086,060
2023-02-02	48,900.00	49,150.00	48,500.00	49,000.00	9,210.69	1,607,780

← NewerPage 15 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.