LS Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	188,800.00	190,500.00	185,900.00	186,500.00	186,500.00	829,778
2026-04-16	189,400.00	191,700.00	186,500.00	188,600.00	188,600.00	745,238
2026-04-15	191,200.00	191,200.00	184,400.00	186,800.00	186,800.00	1,038,907
2026-04-14	200,000.00	200,000.00	183,100.00	185,600.00	185,600.00	2,148,525
2026-04-13	171,200.00	188,300.00	171,200.00	179,200.00	179,200.00	2,572,650
2026-04-07	820,000.01	821,000.01	767,000.01	788,000.01	157,600.00	611,545
2026-04-06	799,000.01	829,000.01	790,000.01	799,000.01	159,800.00	589,705
2026-04-03	791,000.01	791,000.01	738,000.01	769,000.01	153,800.00	494,800
2026-04-02	826,000.01	826,000.01	749,000.01	759,000.01	151,800.00	958,155
2026-04-01	770,000.01	810,000.01	758,000.01	794,000.01	158,800.00	812,300
2026-03-31	752,000.01	766,000.01	715,000.01	718,000.01	143,600.00	1,065,840
2026-03-30	749,000.01	787,000.01	747,000.01	775,000.01	155,000.00	633,035
2026-03-27	803,000.01	813,000.01	762,000.01	801,000.01	160,200.00	859,955
2026-03-26	854,000.01	861,000.01	827,000.01	834,000.01	166,800.00	472,890
2026-03-25	848,000.01	880,000.01	833,000.01	844,000.01	168,800.00	690,845
2026-03-24	862,000.01	869,000.01	801,000.01	813,000.01	162,600.00	983,010
2026-03-23	854,000.01	865,000.01	823,000.01	823,000.01	164,600.00	697,175
2026-03-20	901,000.01	907,000.01	866,000.01	886,000.01	177,200.00	777,725
2026-03-19	819,000.01	898,000.01	818,000.01	873,000.01	174,600.00	864,205
2026-03-18	787,000.01	839,000.01	784,000.01	833,000.01	166,600.00	891,740
2026-03-17	757,000.01	782,000.01	750,000.01	762,000.01	152,400.00	508,225
2026-03-16	745,000.01	748,000.01	718,000.01	733,000.01	146,600.00	428,815
2026-03-13	717,000.01	756,000.01	712,000.01	747,000.01	149,400.00	606,170
2026-03-12	721,000.01	750,000.01	718,000.01	740,000.01	148,000.00	529,550
2026-03-11	747,000.01	755,000.01	708,000.01	722,000.01	144,400.00	513,100
2026-03-10	724,000.01	745,000.01	706,000.01	724,000.01	144,800.00	771,200
2026-03-09	648,000.01	701,000.01	635,000.01	681,000.01	136,200.00	652,665
2026-03-06	684,000.01	716,000.01	667,000.01	704,000.01	140,800.00	697,350
2026-03-05	714,000.01	733,000.01	691,000.01	701,000.01	140,200.00	985,530
2026-03-04	684,000.01	704,000.01	600,000.01	626,000.01	125,200.00	1,518,565
2026-03-03	777,000.01	778,000.01	711,000.01	714,000.01	142,800.00	1,318,025
2026-02-27	798,000.01	812,000.01	781,000.01	787,000.01	157,400.00	1,186,280
2026-02-26	763,000.01	824,000.01	754,000.01	803,000.01	160,600.00	1,220,515
2026-02-25	773,000.01	778,000.01	748,000.01	753,000.01	150,000.00	983,235
2026-02-24	721,000.01	774,000.01	719,000.01	746,000.01	148,605.58	916,955
2026-02-23	701,000.01	734,000.01	692,000.01	722,000.01	143,824.70	826,870
2026-02-20	671,000.01	694,000.01	669,000.01	691,000.01	137,649.40	552,270
2026-02-19	675,000.01	680,000.01	666,000.01	676,000.01	134,661.36	451,775
2026-02-13	657,000.01	670,000.01	650,000.01	661,000.01	131,673.31	746,555
2026-02-12	683,000.01	685,000.01	663,000.01	671,000.01	133,665.34	831,495
2026-02-11	645,000.01	675,000.01	631,000.01	667,000.01	132,868.53	858,855
2026-02-10	649,000.01	669,000.01	633,000.01	637,000.01	126,892.43	849,270
2026-02-09	631,000.01	664,000.01	621,000.01	646,000.01	128,685.26	1,266,880
2026-02-06	593,000.01	598,000.01	558,000.01	595,000.01	118,525.90	1,103,395
2026-02-05	621,000.01	638,000.01	595,000.01	619,000.01	123,306.77	1,161,495
2026-02-04	611,000.01	658,000.01	605,000.01	639,000.01	127,290.84	1,522,510
2026-02-03	546,000.01	615,000.01	544,000.01	612,000.01	121,912.35	2,224,555
2026-02-02	550,000.01	578,000.01	521,000.01	526,000.01	104,780.88	1,236,665
2026-01-30	555,000.01	578,000.01	546,000.01	566,000.01	112,749.01	1,074,510
2026-01-29	569,000.01	574,000.01	541,000.01	557,000.01	110,956.18	1,184,420
2026-01-28	560,000.01	582,000.01	537,000.01	572,000.01	113,944.22	2,411,665
2026-01-27	503,000.01	557,000.01	485,500.01	537,000.01	106,972.11	3,256,075
2026-01-26	506,000.01	511,000.01	492,000.01	501,000.01	99,800.80	934,965
2026-01-23	519,000.01	524,000.01	502,000.01	509,000.01	101,394.42	835,500
2026-01-22	522,000.01	538,000.01	513,000.01	517,000.01	102,988.05	1,055,780
2026-01-21	507,000.01	516,000.01	495,500.01	506,000.01	100,796.81	1,075,140
2026-01-20	528,000.01	532,000.01	506,000.01	525,000.01	104,581.67	1,152,835
2026-01-19	533,000.01	545,000.01	527,000.01	533,000.01	106,175.30	798,710
2026-01-16	536,000.01	539,000.01	518,000.01	533,000.01	106,175.30	921,645
2026-01-15	536,000.01	552,000.01	517,000.01	526,000.01	104,780.88	1,482,870

← NewerPage 3 of 4 · 240 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.