LS Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 55,200.00 | 56,300.00 | 55,000.00 | 55,300.00 | 10,196.06 | 463,895 |
| 2022-08-04 | 56,200.00 | 56,400.00 | 54,900.00 | 55,200.00 | 10,177.62 | 870,440 |
| 2022-08-03 | 56,900.00 | 57,400.00 | 55,700.00 | 56,400.00 | 10,398.87 | 564,220 |
| 2022-08-02 | 57,500.00 | 58,600.00 | 57,000.00 | 57,100.00 | 10,527.94 | 645,730 |
| 2022-08-01 | 57,700.00 | 59,600.00 | 57,000.00 | 57,800.00 | 10,657.00 | 1,157,165 |
| 2022-07-29 | 58,200.00 | 58,700.00 | 56,300.00 | 58,000.00 | 10,693.88 | 1,931,420 |
| 2022-07-28 | 54,100.00 | 57,800.00 | 53,900.00 | 57,700.00 | 10,638.56 | 2,442,320 |
| 2022-07-27 | 53,500.00 | 54,300.00 | 53,100.00 | 53,600.00 | 9,882.62 | 595,385 |
| 2022-07-26 | 53,500.00 | 53,700.00 | 52,500.00 | 52,700.00 | 9,716.68 | 390,900 |
| 2022-07-25 | 51,100.00 | 53,600.00 | 50,700.00 | 52,900.00 | 9,753.55 | 790,345 |
| 2022-07-22 | 50,900.00 | 51,800.00 | 50,100.00 | 51,100.00 | 9,421.67 | 439,855 |
| 2022-07-21 | 51,000.00 | 51,500.00 | 50,500.00 | 51,000.00 | 9,403.24 | 364,115 |
| 2022-07-20 | 52,200.00 | 52,600.00 | 50,900.00 | 51,400.00 | 9,476.99 | 304,885 |
| 2022-07-19 | 50,800.00 | 52,000.00 | 50,300.00 | 51,400.00 | 9,476.99 | 340,890 |
| 2022-07-18 | 50,000.00 | 51,200.00 | 49,400.00 | 50,800.00 | 9,366.36 | 463,780 |
| 2022-07-15 | 50,400.00 | 51,500.00 | 49,450.00 | 49,800.00 | 9,181.98 | 613,750 |
| 2022-07-14 | 50,000.00 | 51,600.00 | 49,000.00 | 50,600.00 | 9,329.49 | 859,690 |
| 2022-07-13 | 50,900.00 | 51,000.00 | 48,950.00 | 50,400.00 | 9,292.61 | 685,240 |
| 2022-07-12 | 51,800.00 | 52,000.00 | 49,900.00 | 50,600.00 | 9,329.49 | 905,600 |
| 2022-07-11 | 53,200.00 | 54,100.00 | 51,900.00 | 52,100.00 | 9,606.05 | 444,275 |
| 2022-07-08 | 53,100.00 | 55,100.00 | 52,700.00 | 53,200.00 | 9,808.87 | 951,920 |
| 2022-07-07 | 52,500.00 | 53,100.00 | 50,600.00 | 53,000.00 | 9,771.99 | 1,545,780 |
| 2022-07-06 | 58,700.00 | 58,700.00 | 51,800.00 | 51,800.00 | 9,550.74 | 2,833,335 |
| 2022-07-05 | 56,600.00 | 59,900.00 | 54,100.00 | 59,100.00 | 10,896.69 | 1,930,900 |
| 2022-07-04 | 57,200.00 | 57,500.00 | 54,000.00 | 56,000.00 | 10,325.12 | 1,381,395 |
| 2022-07-01 | 58,000.00 | 59,000.00 | 56,100.00 | 56,600.00 | 10,435.75 | 948,890 |
| 2022-06-30 | 57,200.00 | 59,000.00 | 56,400.00 | 57,600.00 | 10,620.13 | 945,045 |
| 2022-06-29 | 57,500.00 | 58,500.00 | 57,000.00 | 57,700.00 | 10,638.56 | 1,050,935 |
| 2022-06-28 | 53,300.00 | 58,200.00 | 53,300.00 | 58,000.00 | 10,693.88 | 2,441,135 |
| 2022-06-27 | 53,000.00 | 54,700.00 | 52,200.00 | 53,100.00 | 9,790.43 | 759,800 |
| 2022-06-24 | 53,100.00 | 53,900.00 | 51,600.00 | 53,000.00 | 9,771.99 | 744,095 |
| 2022-06-23 | 52,100.00 | 54,500.00 | 51,600.00 | 53,000.00 | 9,771.99 | 1,363,185 |
| 2022-06-22 | 53,200.00 | 54,600.00 | 51,900.00 | 52,000.00 | 9,587.61 | 1,007,385 |
| 2022-06-21 | 51,500.00 | 53,500.00 | 50,900.00 | 53,100.00 | 9,790.43 | 835,300 |
| 2022-06-20 | 51,500.00 | 52,000.00 | 50,100.00 | 50,600.00 | 9,329.49 | 481,450 |
| 2022-06-17 | 51,200.00 | 51,900.00 | 49,750.00 | 51,200.00 | 9,440.11 | 538,415 |
| 2022-06-16 | 51,400.00 | 52,900.00 | 50,800.00 | 51,700.00 | 9,532.30 | 528,020 |
| 2022-06-15 | 51,100.00 | 51,600.00 | 49,850.00 | 50,700.00 | 9,347.92 | 515,010 |
| 2022-06-14 | 50,400.00 | 51,500.00 | 50,200.00 | 51,100.00 | 9,421.67 | 530,850 |
| 2022-06-13 | 51,400.00 | 53,100.00 | 51,100.00 | 51,100.00 | 9,421.67 | 568,690 |
| 2022-06-10 | 53,800.00 | 53,800.00 | 51,900.00 | 52,500.00 | 9,679.80 | 620,590 |
| 2022-06-09 | 53,700.00 | 54,400.00 | 53,000.00 | 54,200.00 | 9,993.24 | 668,215 |
| 2022-06-08 | 53,700.00 | 55,200.00 | 53,100.00 | 53,700.00 | 9,901.05 | 741,470 |
| 2022-06-07 | 53,900.00 | 55,000.00 | 53,500.00 | 53,700.00 | 9,901.05 | 1,372,300 |
| 2022-06-03 | 51,900.00 | 54,100.00 | 51,600.00 | 53,300.00 | 9,827.30 | 1,656,480 |
| 2022-06-02 | 51,100.00 | 52,000.00 | 50,400.00 | 51,500.00 | 9,495.42 | 589,545 |
| 2022-05-31 | 49,050.00 | 51,600.00 | 49,050.00 | 51,200.00 | 9,440.11 | 1,717,945 |
| 2022-05-30 | 49,300.00 | 49,750.00 | 49,000.00 | 49,050.00 | 9,043.70 | 196,975 |
| 2022-05-27 | 49,150.00 | 49,200.00 | 48,500.00 | 48,700.00 | 8,979.17 | 236,635 |
| 2022-05-26 | 48,700.00 | 49,000.00 | 47,850.00 | 48,450.00 | 8,933.07 | 503,610 |
| 2022-05-25 | 48,800.00 | 49,400.00 | 48,050.00 | 49,200.00 | 9,071.36 | 336,795 |
| 2022-05-24 | 48,850.00 | 49,400.00 | 48,300.00 | 48,800.00 | 8,997.61 | 142,940 |
| 2022-05-23 | 49,550.00 | 49,900.00 | 48,400.00 | 49,000.00 | 9,034.48 | 221,940 |
| 2022-05-20 | 48,400.00 | 49,850.00 | 48,300.00 | 49,550.00 | 9,135.89 | 522,310 |
| 2022-05-19 | 46,900.00 | 48,350.00 | 46,800.00 | 48,200.00 | 8,886.98 | 232,735 |
| 2022-05-18 | 49,950.00 | 49,950.00 | 48,050.00 | 48,100.00 | 8,868.54 | 418,115 |
| 2022-05-17 | 49,250.00 | 50,300.00 | 48,850.00 | 49,850.00 | 9,191.20 | 427,330 |
| 2022-05-16 | 49,750.00 | 49,900.00 | 48,400.00 | 48,850.00 | 9,006.83 | 342,595 |
| 2022-05-13 | 49,450.00 | 50,700.00 | 49,250.00 | 49,500.00 | 9,126.67 | 391,430 |
| 2022-05-12 | 49,250.00 | 50,200.00 | 48,600.00 | 48,850.00 | 9,006.83 | 401,225 |
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.