LS Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	52,300.00	52,400.00	48,100.00	48,400.00	9,097.90	5,083,755
2023-01-31	52,500.00	53,400.00	51,800.00	53,300.00	10,018.97	426,945
2023-01-30	52,500.00	52,900.00	51,900.00	52,200.00	9,812.20	328,400
2023-01-27	52,200.00	53,200.00	51,700.00	52,500.00	9,868.59	424,315
2023-01-26	51,600.00	52,300.00	51,100.00	52,000.00	9,774.61	378,400
2023-01-25	51,800.00	52,000.00	50,700.00	51,800.00	9,737.01	502,360
2023-01-20	51,100.00	51,500.00	50,800.00	51,300.00	9,643.02	417,570
2023-01-19	50,800.00	51,600.00	50,700.00	51,200.00	9,624.23	371,950
2023-01-18	53,300.00	53,400.00	50,800.00	51,000.00	9,586.63	1,089,130
2023-01-17	52,900.00	53,500.00	52,500.00	53,100.00	9,981.38	283,355
2023-01-16	53,200.00	54,000.00	52,200.00	53,100.00	9,981.38	398,310
2023-01-13	53,800.00	54,200.00	52,600.00	52,800.00	9,924.98	345,605
2023-01-12	51,800.00	54,000.00	51,800.00	53,400.00	10,037.77	630,890
2023-01-11	52,000.00	52,000.00	51,100.00	51,500.00	9,680.62	344,430
2023-01-10	50,400.00	52,000.00	50,400.00	51,400.00	9,661.82	497,185
2023-01-09	50,200.00	50,700.00	49,750.00	50,300.00	9,455.05	433,735
2023-01-06	49,400.00	50,000.00	48,900.00	49,500.00	9,304.67	558,435
2023-01-05	51,500.00	51,700.00	48,600.00	49,500.00	9,304.67	1,534,960
2023-01-04	52,100.00	52,100.00	50,300.00	51,600.00	9,699.42	485,600
2023-01-03	55,100.00	55,200.00	52,000.00	52,400.00	9,849.80	701,925
2023-01-02	56,800.00	56,900.00	54,300.00	55,100.00	10,357.32	330,660
2022-12-29	57,400.00	58,100.00	55,900.00	56,400.00	10,601.69	615,050
2022-12-28	56,400.00	58,800.00	56,100.00	57,900.00	10,883.65	548,345
2022-12-27	58,200.00	58,400.00	56,400.00	57,500.00	10,601.69	513,280
2022-12-26	58,200.00	58,800.00	57,800.00	58,000.00	10,693.88	351,305
2022-12-23	58,800.00	59,100.00	58,100.00	58,500.00	10,786.07	472,455
2022-12-22	58,800.00	59,400.00	57,600.00	58,900.00	10,859.82	502,595
2022-12-21	58,300.00	59,400.00	57,400.00	58,600.00	10,804.50	610,560
2022-12-20	56,800.00	58,900.00	56,700.00	57,600.00	10,620.13	698,010
2022-12-19	56,200.00	57,500.00	55,300.00	57,100.00	10,527.94	287,550
2022-12-16	56,200.00	58,000.00	56,100.00	56,500.00	10,417.31	547,550
2022-12-15	56,100.00	57,700.00	55,900.00	56,800.00	10,472.62	374,920
2022-12-14	56,100.00	56,800.00	55,400.00	56,500.00	10,417.31	470,755
2022-12-13	57,200.00	57,400.00	55,200.00	55,400.00	10,214.50	409,985
2022-12-12	55,100.00	57,100.00	54,300.00	56,500.00	10,417.31	672,310
2022-12-09	55,600.00	55,600.00	54,300.00	55,100.00	10,159.18	660,055
2022-12-08	53,200.00	55,100.00	53,200.00	54,100.00	9,974.81	479,700
2022-12-07	53,400.00	54,400.00	52,500.00	53,700.00	9,901.05	558,125
2022-12-06	54,600.00	55,100.00	53,400.00	53,400.00	9,845.74	527,345
2022-12-05	55,700.00	55,900.00	54,300.00	54,900.00	10,122.31	440,125
2022-12-02	56,300.00	56,600.00	54,500.00	55,500.00	10,232.93	648,310
2022-12-01	58,300.00	58,300.00	56,300.00	56,600.00	10,435.75	760,150
2022-11-30	58,300.00	59,200.00	57,500.00	57,700.00	10,638.56	535,560
2022-11-29	60,000.00	60,300.00	58,000.00	58,200.00	10,730.75	601,015
2022-11-28	60,300.00	61,200.00	59,100.00	59,800.00	11,025.76	491,055
2022-11-25	60,000.00	60,900.00	59,100.00	60,000.00	11,062.63	469,915
2022-11-24	58,900.00	60,400.00	58,100.00	59,600.00	10,988.88	689,385
2022-11-23	58,700.00	59,500.00	57,800.00	58,900.00	10,859.82	533,980
2022-11-22	56,600.00	59,000.00	55,700.00	58,900.00	10,859.82	1,087,865
2022-11-21	56,300.00	57,300.00	55,500.00	56,000.00	10,325.12	711,345
2022-11-18	54,800.00	56,400.00	54,200.00	55,700.00	10,269.81	730,820
2022-11-17	56,200.00	57,900.00	54,700.00	54,700.00	10,085.43	617,910
2022-11-16	52,800.00	56,500.00	52,800.00	55,900.00	10,306.68	1,002,595
2022-11-15	53,100.00	53,800.00	52,300.00	52,900.00	9,753.55	538,715
2022-11-14	54,200.00	54,600.00	53,200.00	53,500.00	9,864.18	334,415
2022-11-11	54,700.00	54,900.00	53,300.00	54,100.00	9,974.81	612,425
2022-11-10	53,900.00	54,600.00	53,200.00	53,600.00	9,882.62	365,910
2022-11-09	54,400.00	54,400.00	53,400.00	53,700.00	9,901.05	417,130
2022-11-08	54,900.00	55,300.00	53,000.00	53,700.00	9,901.05	318,385
2022-11-07	54,000.00	54,700.00	53,100.00	54,400.00	10,030.12	219,725

← NewerPage 16 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.