LS Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 50,100.00 | 50,500.00 | 49,700.00 | 49,700.00 | 9,163.55 | 360,645 |
| 2022-05-10 | 49,300.00 | 50,900.00 | 47,750.00 | 50,600.00 | 9,329.49 | 873,240 |
| 2022-05-09 | 51,400.00 | 51,600.00 | 49,100.00 | 49,650.00 | 9,154.33 | 876,415 |
| 2022-05-06 | 50,100.00 | 50,800.00 | 49,500.00 | 50,200.00 | 9,255.73 | 512,925 |
| 2022-05-04 | 50,000.00 | 51,800.00 | 50,000.00 | 50,600.00 | 9,329.49 | 802,030 |
| 2022-05-03 | 50,100.00 | 50,900.00 | 49,050.00 | 50,000.00 | 9,218.86 | 950,170 |
| 2022-05-02 | 47,300.00 | 49,950.00 | 47,200.00 | 49,950.00 | 9,209.64 | 1,170,135 |
| 2022-04-29 | 48,900.00 | 48,900.00 | 47,550.00 | 47,850.00 | 8,822.45 | 855,165 |
| 2022-04-28 | 47,250.00 | 48,850.00 | 47,250.00 | 48,800.00 | 8,997.61 | 611,715 |
| 2022-04-27 | 46,650.00 | 47,800.00 | 46,300.00 | 47,150.00 | 8,693.38 | 460,790 |
| 2022-04-26 | 47,850.00 | 47,900.00 | 46,250.00 | 47,550.00 | 8,767.14 | 562,070 |
| 2022-04-25 | 47,100.00 | 48,150.00 | 47,050.00 | 47,600.00 | 8,776.35 | 581,800 |
| 2022-04-22 | 47,900.00 | 48,850.00 | 47,400.00 | 47,700.00 | 8,794.79 | 991,640 |
| 2022-04-21 | 45,650.00 | 48,550.00 | 45,500.00 | 47,700.00 | 8,794.79 | 1,539,595 |
| 2022-04-20 | 45,600.00 | 45,750.00 | 45,000.00 | 45,650.00 | 8,416.82 | 418,565 |
| 2022-04-19 | 45,800.00 | 46,250.00 | 45,350.00 | 45,800.00 | 8,444.47 | 371,575 |
| 2022-04-18 | 45,850.00 | 46,700.00 | 45,500.00 | 45,950.00 | 8,472.13 | 293,340 |
| 2022-04-15 | 46,150.00 | 46,550.00 | 45,600.00 | 46,000.00 | 8,481.35 | 589,370 |
| 2022-04-14 | 43,650.00 | 46,200.00 | 43,650.00 | 46,150.00 | 8,509.01 | 1,193,100 |
| 2022-04-13 | 43,650.00 | 43,900.00 | 43,500.00 | 43,750.00 | 8,066.50 | 238,620 |
| 2022-04-12 | 43,550.00 | 43,950.00 | 43,000.00 | 43,650.00 | 8,048.06 | 306,690 |
| 2022-04-11 | 43,100.00 | 43,950.00 | 43,100.00 | 43,700.00 | 8,057.28 | 200,815 |
| 2022-04-08 | 43,050.00 | 43,800.00 | 42,750.00 | 43,200.00 | 7,965.09 | 415,330 |
| 2022-04-07 | 43,300.00 | 43,500.00 | 42,850.00 | 43,050.00 | 7,937.44 | 380,995 |
| 2022-04-06 | 43,800.00 | 43,900.00 | 43,400.00 | 43,700.00 | 8,057.28 | 268,660 |
| 2022-04-05 | 43,750.00 | 44,200.00 | 43,200.00 | 43,950.00 | 8,103.38 | 470,155 |
| 2022-04-04 | 44,400.00 | 44,550.00 | 43,150.00 | 43,550.00 | 8,029.63 | 992,030 |
| 2022-04-01 | 44,700.00 | 44,850.00 | 44,250.00 | 44,300.00 | 8,167.91 | 313,475 |
| 2022-03-31 | 44,400.00 | 45,200.00 | 44,350.00 | 45,150.00 | 8,324.63 | 485,255 |
| 2022-03-30 | 44,600.00 | 45,100.00 | 44,150.00 | 44,150.00 | 8,140.25 | 423,415 |
| 2022-03-29 | 45,300.00 | 45,600.00 | 44,250.00 | 44,500.00 | 8,204.78 | 543,715 |
| 2022-03-28 | 46,300.00 | 46,350.00 | 45,200.00 | 45,250.00 | 8,343.07 | 633,760 |
| 2022-03-25 | 46,700.00 | 46,950.00 | 46,200.00 | 46,900.00 | 8,647.29 | 479,760 |
| 2022-03-24 | 46,350.00 | 47,050.00 | 45,900.00 | 46,950.00 | 8,656.51 | 412,365 |
| 2022-03-23 | 46,550.00 | 47,000.00 | 45,900.00 | 46,850.00 | 8,638.07 | 692,290 |
| 2022-03-22 | 46,250.00 | 46,900.00 | 46,000.00 | 46,850.00 | 8,638.07 | 489,860 |
| 2022-03-21 | 46,250.00 | 46,550.00 | 45,600.00 | 46,000.00 | 8,481.35 | 457,105 |
| 2022-03-18 | 46,000.00 | 46,600.00 | 45,750.00 | 46,550.00 | 8,582.76 | 438,995 |
| 2022-03-17 | 46,800.00 | 46,900.00 | 45,750.00 | 46,500.00 | 8,573.54 | 489,730 |
| 2022-03-16 | 46,750.00 | 47,700.00 | 45,600.00 | 46,050.00 | 8,490.57 | 587,060 |
| 2022-03-15 | 45,850.00 | 47,600.00 | 45,350.00 | 46,750.00 | 8,619.63 | 847,865 |
| 2022-03-14 | 45,700.00 | 47,000.00 | 45,550.00 | 46,000.00 | 8,481.35 | 737,590 |
| 2022-03-11 | 45,200.00 | 45,750.00 | 44,800.00 | 45,700.00 | 8,426.04 | 521,120 |
| 2022-03-10 | 44,750.00 | 45,400.00 | 44,400.00 | 45,150.00 | 8,324.63 | 678,120 |
| 2022-03-08 | 44,000.00 | 45,500.00 | 43,700.00 | 43,900.00 | 8,094.16 | 759,130 |
| 2022-03-07 | 44,300.00 | 44,550.00 | 43,500.00 | 44,300.00 | 8,167.91 | 667,325 |
| 2022-03-04 | 44,250.00 | 45,100.00 | 43,900.00 | 44,700.00 | 8,241.66 | 791,995 |
| 2022-03-03 | 43,150.00 | 44,400.00 | 42,950.00 | 44,250.00 | 8,158.69 | 765,500 |
| 2022-03-02 | 42,950.00 | 43,850.00 | 42,700.00 | 42,950.00 | 7,919.00 | 994,970 |
| 2022-02-28 | 42,650.00 | 43,450.00 | 42,050.00 | 42,950.00 | 7,919.00 | 897,635 |
| 2022-02-25 | 41,550.00 | 42,850.00 | 41,300.00 | 42,650.00 | 7,863.69 | 944,445 |
| 2022-02-24 | 41,800.00 | 41,800.00 | 40,900.00 | 41,150.00 | 7,587.12 | 682,315 |
| 2022-02-23 | 40,450.00 | 42,300.00 | 40,450.00 | 42,200.00 | 7,780.72 | 1,083,300 |
| 2022-02-22 | 40,850.00 | 41,000.00 | 40,000.00 | 40,250.00 | 7,421.18 | 1,236,270 |
| 2022-02-21 | 41,300.00 | 41,750.00 | 40,800.00 | 41,450.00 | 7,642.43 | 653,330 |
| 2022-02-18 | 41,400.00 | 41,900.00 | 41,250.00 | 41,850.00 | 7,716.19 | 733,170 |
| 2022-02-17 | 42,250.00 | 42,700.00 | 41,850.00 | 41,850.00 | 7,716.19 | 770,635 |
| 2022-02-16 | 42,000.00 | 42,600.00 | 41,600.00 | 42,000.00 | 7,743.84 | 894,195 |
| 2022-02-15 | 41,800.00 | 42,250.00 | 41,350.00 | 41,600.00 | 7,670.09 | 524,295 |
| 2022-02-14 | 41,750.00 | 42,250.00 | 41,300.00 | 41,800.00 | 7,706.97 | 736,120 |
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.