LS Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	41,750.00	42,250.00	41,300.00	41,800.00	7,706.97	736,120
2022-02-11	43,300.00	43,400.00	42,050.00	42,300.00	7,799.15	1,734,275
2022-02-10	44,300.00	44,350.00	43,100.00	43,750.00	8,066.50	1,478,935
2022-02-09	47,750.00	48,200.00	42,950.00	43,950.00	8,103.38	4,682,000
2022-02-08	49,400.00	49,900.00	48,450.00	48,950.00	9,025.26	221,900
2022-02-07	49,600.00	49,600.00	48,250.00	49,100.00	9,052.92	285,280
2022-02-04	48,750.00	49,750.00	48,600.00	49,600.00	9,145.11	281,340
2022-02-03	49,500.00	50,300.00	49,100.00	49,150.00	9,062.14	340,890
2022-01-28	46,300.00	48,800.00	46,150.00	48,800.00	8,997.61	373,710
2022-01-27	48,800.00	49,100.00	46,150.00	46,250.00	8,527.44	595,315
2022-01-26	49,700.00	50,000.00	48,550.00	48,800.00	8,997.61	425,080
2022-01-25	51,000.00	51,500.00	49,400.00	49,400.00	9,108.23	368,515
2022-01-24	51,300.00	52,400.00	51,000.00	51,200.00	9,440.11	290,405
2022-01-21	52,600.00	52,800.00	51,900.00	52,100.00	9,606.05	358,965
2022-01-20	52,300.00	53,500.00	52,300.00	53,200.00	9,808.87	349,355
2022-01-19	52,400.00	53,400.00	52,300.00	52,700.00	9,716.68	478,975
2022-01-18	53,600.00	54,300.00	52,900.00	53,000.00	9,771.99	459,365
2022-01-17	55,200.00	55,500.00	54,000.00	54,100.00	9,974.81	316,765
2022-01-14	56,800.00	57,500.00	55,300.00	55,500.00	10,232.93	565,000
2022-01-13	55,600.00	58,500.00	55,500.00	57,000.00	10,509.50	1,337,265
2022-01-12	54,300.00	55,000.00	54,000.00	54,800.00	10,103.87	393,520
2022-01-11	55,100.00	56,200.00	53,700.00	54,100.00	9,974.81	466,160
2022-01-10	54,900.00	55,700.00	54,100.00	55,200.00	10,177.62	307,990
2022-01-07	54,900.00	55,800.00	54,600.00	54,900.00	10,122.31	313,665
2022-01-06	54,700.00	55,700.00	54,700.00	54,900.00	10,122.31	275,800
2022-01-05	55,200.00	57,300.00	55,100.00	55,100.00	10,159.18	609,230
2022-01-04	55,200.00	55,800.00	54,800.00	55,700.00	10,269.81	296,975
2022-01-03	55,800.00	56,200.00	55,000.00	55,600.00	10,251.37	259,240
2021-12-30	55,700.00	56,400.00	55,600.00	55,800.00	10,288.25	295,240
2021-12-29	56,500.00	56,600.00	55,700.00	56,000.00	10,325.12	320,765
2021-12-28	56,300.00	57,000.00	55,800.00	57,000.00	10,325.12	396,370
2021-12-27	56,500.00	57,300.00	56,000.00	56,000.00	10,143.98	362,470
2021-12-24	56,000.00	56,600.00	56,000.00	56,000.00	10,143.98	277,180
2021-12-23	55,400.00	57,100.00	55,400.00	55,900.00	10,125.87	721,325
2021-12-22	54,800.00	55,100.00	54,100.00	55,100.00	9,980.95	336,885
2021-12-21	53,800.00	54,300.00	52,400.00	53,700.00	9,727.35	274,230
2021-12-20	53,900.00	54,200.00	53,100.00	53,600.00	9,709.24	259,070
2021-12-17	54,700.00	55,100.00	54,200.00	54,300.00	9,836.04	333,740
2021-12-16	53,800.00	55,400.00	53,500.00	55,400.00	10,035.29	348,930
2021-12-15	53,600.00	53,800.00	53,100.00	53,300.00	9,654.89	219,570
2021-12-14	53,900.00	54,200.00	53,400.00	53,700.00	9,727.35	275,255
2021-12-13	54,000.00	55,200.00	54,000.00	54,400.00	9,854.15	265,165
2021-12-10	54,100.00	54,700.00	53,700.00	53,900.00	9,763.58	272,710
2021-12-09	54,500.00	54,800.00	53,700.00	54,100.00	9,799.81	566,520
2021-12-08	54,800.00	55,900.00	54,100.00	54,200.00	9,817.92	318,565
2021-12-07	53,700.00	54,600.00	53,700.00	54,500.00	9,872.27	239,450
2021-12-06	53,600.00	54,300.00	53,000.00	54,000.00	9,781.69	248,895
2021-12-03	53,500.00	54,600.00	53,100.00	54,200.00	9,817.92	202,850
2021-12-02	52,100.00	54,100.00	51,700.00	54,000.00	9,781.69	357,805
2021-12-01	52,200.00	53,000.00	52,000.00	52,900.00	9,582.44	405,545
2021-11-30	53,400.00	54,100.00	52,200.00	52,500.00	9,509.98	465,345
2021-11-29	54,800.00	55,200.00	53,300.00	53,800.00	9,745.47	411,615
2021-11-26	56,700.00	56,900.00	55,000.00	55,200.00	9,999.07	307,505
2021-11-25	57,300.00	57,600.00	56,700.00	56,700.00	10,270.78	187,255
2021-11-24	56,900.00	57,800.00	56,600.00	57,700.00	10,451.92	283,990
2021-11-23	57,000.00	57,900.00	56,600.00	57,200.00	10,361.35	472,680
2021-11-22	57,000.00	58,200.00	56,600.00	58,200.00	10,542.49	361,785
2021-11-19	57,400.00	57,500.00	56,600.00	57,000.00	10,325.12	283,705
2021-11-18	56,900.00	58,000.00	56,400.00	58,000.00	10,506.26	803,210
2021-11-17	58,600.00	58,700.00	56,900.00	57,000.00	10,325.12	453,520

← NewerPage 20 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.