LS Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	53,600.00	55,200.00	53,300.00	54,000.00	9,956.37	320,750
2022-11-03	52,900.00	54,500.00	52,700.00	54,100.00	9,974.81	432,540
2022-11-02	56,000.00	56,900.00	53,500.00	53,600.00	9,882.62	832,575
2022-11-01	55,200.00	57,600.00	54,100.00	56,400.00	10,398.87	1,029,875
2022-10-31	52,800.00	55,200.00	52,300.00	55,000.00	10,140.75	1,399,765
2022-10-28	51,800.00	53,700.00	51,800.00	51,800.00	9,550.74	350,625
2022-10-27	51,900.00	52,700.00	51,100.00	52,300.00	9,642.93	454,925
2022-10-26	49,550.00	52,400.00	49,400.00	51,300.00	9,458.55	560,310
2022-10-25	50,300.00	50,300.00	49,050.00	49,550.00	9,135.89	256,360
2022-10-24	49,850.00	51,200.00	49,400.00	50,000.00	9,218.86	343,865
2022-10-21	48,650.00	49,800.00	48,450.00	49,050.00	9,043.70	242,800
2022-10-20	49,100.00	49,800.00	48,500.00	48,600.00	8,960.73	381,535
2022-10-19	50,400.00	50,900.00	49,150.00	49,200.00	9,071.36	304,100
2022-10-18	49,150.00	50,300.00	48,950.00	50,100.00	9,237.30	436,505
2022-10-17	47,750.00	48,700.00	47,150.00	48,350.00	8,914.64	217,295
2022-10-14	47,700.00	49,100.00	47,450.00	48,200.00	8,886.98	348,145
2022-10-13	48,900.00	48,900.00	46,650.00	46,650.00	8,601.20	443,300
2022-10-12	48,200.00	48,600.00	47,250.00	48,450.00	8,933.07	268,015
2022-10-11	48,850.00	49,550.00	48,200.00	48,300.00	8,905.42	319,950
2022-10-07	49,550.00	50,900.00	49,550.00	49,600.00	9,145.11	701,705
2022-10-06	49,750.00	50,300.00	49,300.00	49,550.00	9,135.89	458,575
2022-10-05	49,800.00	50,000.00	48,350.00	49,700.00	9,163.55	495,470
2022-10-04	47,300.00	49,100.00	47,300.00	48,650.00	8,969.95	404,545
2022-09-30	46,500.00	47,550.00	46,200.00	46,700.00	8,610.41	488,575
2022-09-29	46,400.00	47,750.00	46,400.00	46,750.00	8,619.63	475,830
2022-09-28	46,600.00	47,400.00	44,800.00	45,500.00	8,389.16	468,955
2022-09-27	46,050.00	47,700.00	46,050.00	47,350.00	8,730.26	462,720
2022-09-26	49,000.00	49,250.00	46,500.00	46,900.00	8,647.29	911,430
2022-09-23	52,300.00	52,500.00	49,500.00	49,700.00	9,163.55	785,245
2022-09-22	51,500.00	52,300.00	50,100.00	52,300.00	9,642.93	443,190
2022-09-21	51,800.00	52,500.00	51,300.00	51,900.00	9,569.18	252,865
2022-09-20	51,400.00	52,400.00	51,000.00	51,900.00	9,569.18	316,985
2022-09-19	52,400.00	52,700.00	50,300.00	50,600.00	9,329.49	691,930
2022-09-16	54,200.00	54,300.00	51,900.00	52,200.00	9,624.49	608,785
2022-09-15	53,600.00	56,000.00	53,500.00	54,700.00	10,085.43	647,840
2022-09-14	52,700.00	53,900.00	52,500.00	53,800.00	9,919.49	463,230
2022-09-13	56,600.00	57,100.00	53,600.00	54,000.00	9,956.37	999,330
2022-09-08	56,700.00	57,300.00	55,000.00	56,300.00	10,380.44	581,685
2022-09-07	57,100.00	58,100.00	55,900.00	56,300.00	10,380.44	881,370
2022-09-06	54,400.00	57,700.00	54,400.00	57,600.00	10,620.13	1,582,530
2022-09-05	52,700.00	54,700.00	52,600.00	53,400.00	9,845.74	693,935
2022-09-02	53,500.00	54,100.00	52,400.00	53,200.00	9,808.87	363,545
2022-09-01	55,300.00	55,800.00	53,000.00	53,200.00	9,808.87	1,002,260
2022-08-31	56,600.00	56,600.00	55,500.00	55,800.00	10,288.25	803,165
2022-08-30	57,500.00	58,300.00	56,600.00	56,900.00	10,491.06	559,295
2022-08-29	56,000.00	58,000.00	55,600.00	57,800.00	10,657.00	586,895
2022-08-26	58,400.00	58,900.00	57,300.00	58,000.00	10,693.88	739,020
2022-08-25	61,200.00	61,300.00	58,000.00	58,300.00	10,749.19	1,337,240
2022-08-24	57,600.00	61,500.00	57,100.00	61,300.00	11,302.32	1,907,300
2022-08-23	55,700.00	58,100.00	55,200.00	57,600.00	10,620.13	792,780
2022-08-22	55,900.00	57,200.00	55,100.00	56,100.00	10,343.56	400,155
2022-08-19	58,300.00	58,300.00	56,800.00	56,900.00	10,491.06	440,150
2022-08-18	56,700.00	59,000.00	56,600.00	57,900.00	10,675.44	463,870
2022-08-17	57,600.00	58,300.00	56,500.00	57,400.00	10,583.25	577,945
2022-08-16	59,500.00	59,900.00	57,500.00	58,000.00	10,693.88	647,150
2022-08-12	59,300.00	59,400.00	58,200.00	58,800.00	10,841.38	318,455
2022-08-11	58,900.00	59,400.00	58,200.00	58,700.00	10,822.94	431,830
2022-08-10	56,600.00	60,100.00	56,600.00	59,000.00	10,878.25	1,307,170
2022-08-09	57,000.00	57,700.00	56,200.00	56,600.00	10,435.75	355,300
2022-08-08	55,400.00	58,200.00	54,800.00	57,500.00	10,601.69	704,360

← NewerPage 17 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.