LS Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 282,000.00 | 282,000.00 | 272,000.00 | 277,000.00 | 55,179.28 | 449,105 |
| 2025-07-16 | 277,000.00 | 286,000.00 | 272,500.00 | 278,500.00 | 55,478.09 | 686,640 |
| 2025-07-15 | 272,000.00 | 280,000.00 | 270,500.00 | 278,000.00 | 55,378.49 | 1,299,020 |
| 2025-07-14 | 265,500.00 | 268,000.00 | 261,500.00 | 264,500.00 | 52,689.24 | 647,950 |
| 2025-07-11 | 280,000.00 | 280,000.00 | 264,500.00 | 265,500.00 | 52,888.45 | 961,090 |
| 2025-07-10 | 276,000.00 | 282,000.00 | 273,000.00 | 278,000.00 | 55,378.49 | 939,105 |
| 2025-07-09 | 276,500.00 | 276,500.00 | 264,500.00 | 272,500.00 | 54,282.87 | 739,655 |
| 2025-07-08 | 264,500.00 | 271,000.00 | 260,500.00 | 269,500.00 | 53,685.26 | 1,010,480 |
| 2025-07-07 | 257,500.00 | 265,500.00 | 257,000.00 | 262,500.00 | 52,290.84 | 727,860 |
| 2025-07-04 | 278,500.00 | 278,500.00 | 260,500.00 | 262,000.00 | 52,191.24 | 969,305 |
| 2025-07-03 | 287,500.00 | 287,500.00 | 272,000.00 | 276,500.00 | 55,079.68 | 984,705 |
| 2025-07-02 | 293,000.00 | 294,500.00 | 277,000.00 | 284,000.00 | 56,573.71 | 1,158,920 |
| 2025-07-01 | 302,000.00 | 308,000.00 | 289,000.00 | 295,500.00 | 58,864.54 | 1,263,495 |
| 2025-06-30 | 295,000.00 | 305,500.00 | 289,500.00 | 299,000.00 | 59,561.75 | 1,394,575 |
| 2025-06-27 | 287,500.00 | 295,000.00 | 282,000.00 | 285,000.00 | 56,772.91 | 724,385 |
| 2025-06-26 | 298,500.00 | 298,500.00 | 278,000.00 | 284,000.00 | 56,573.71 | 1,423,080 |
| 2025-06-25 | 307,000.00 | 310,500.00 | 291,000.00 | 295,500.00 | 58,864.54 | 1,590,405 |
| 2025-06-24 | 298,500.00 | 324,500.00 | 296,500.00 | 311,000.00 | 61,952.19 | 4,566,765 |
| 2025-06-23 | 267,500.00 | 271,500.00 | 266,500.00 | 269,000.00 | 53,585.66 | 1,029,185 |
| 2025-06-20 | 281,500.00 | 284,500.00 | 274,000.00 | 275,500.00 | 54,880.48 | 812,690 |
| 2025-06-19 | 280,000.00 | 281,000.00 | 273,000.00 | 277,500.00 | 55,278.89 | 581,470 |
| 2025-06-18 | 284,000.00 | 284,500.00 | 276,000.00 | 280,000.00 | 55,776.89 | 525,855 |
| 2025-06-17 | 292,000.00 | 292,500.00 | 277,000.00 | 281,000.00 | 55,976.10 | 1,138,465 |
| 2025-06-16 | 260,000.00 | 286,500.00 | 259,500.00 | 286,000.00 | 56,972.11 | 1,802,140 |
| 2025-06-13 | 261,000.00 | 262,500.00 | 255,500.00 | 258,000.00 | 51,394.42 | 839,710 |
| 2025-06-12 | 263,500.00 | 266,000.00 | 259,000.00 | 262,500.00 | 52,290.84 | 1,110,810 |
| 2025-06-11 | 268,000.00 | 270,500.00 | 259,000.00 | 259,500.00 | 51,693.23 | 1,013,425 |
| 2025-06-10 | 264,000.00 | 274,500.00 | 257,500.00 | 267,500.00 | 53,286.85 | 1,187,940 |
| 2025-06-09 | 264,500.00 | 267,250.00 | 255,500.00 | 260,500.00 | 51,892.43 | 891,340 |
| 2025-06-05 | 259,000.00 | 261,500.00 | 254,500.00 | 259,000.00 | 51,593.63 | 720,250 |
| 2025-06-04 | 252,000.00 | 258,500.00 | 252,000.00 | 256,500.00 | 51,095.62 | 783,160 |
| 2025-06-02 | 248,500.00 | 250,500.00 | 239,500.00 | 248,000.00 | 49,402.39 | 950,105 |
| 2025-05-30 | 251,500.00 | 255,000.00 | 246,000.00 | 252,500.00 | 50,298.81 | 1,105,645 |
| 2025-05-29 | 255,000.00 | 261,500.00 | 248,500.00 | 255,000.00 | 50,796.81 | 1,207,245 |
| 2025-05-28 | 262,500.00 | 263,000.00 | 246,000.00 | 248,500.00 | 49,501.99 | 1,470,650 |
| 2025-05-27 | 254,500.00 | 261,500.00 | 254,500.00 | 259,500.00 | 51,693.23 | 660,445 |
| 2025-05-26 | 262,500.00 | 262,500.00 | 254,500.00 | 259,500.00 | 51,693.23 | 794,900 |
| 2025-05-23 | 253,500.00 | 255,500.00 | 247,000.00 | 254,500.00 | 50,697.21 | 1,171,505 |
| 2025-05-22 | 247,500.00 | 256,000.00 | 247,500.00 | 250,000.00 | 49,800.80 | 826,685 |
| 2025-05-21 | 253,000.00 | 255,000.00 | 244,000.00 | 254,000.00 | 50,597.61 | 866,260 |
| 2025-05-20 | 239,500.00 | 253,000.00 | 238,000.00 | 252,500.00 | 50,298.81 | 1,426,910 |
| 2025-05-19 | 239,500.00 | 241,000.00 | 228,500.00 | 233,500.00 | 46,513.94 | 1,019,630 |
| 2025-05-16 | 235,500.00 | 244,500.00 | 235,500.00 | 243,000.00 | 48,406.38 | 922,435 |
| 2025-05-15 | 238,500.00 | 242,500.00 | 233,500.00 | 239,000.00 | 47,609.56 | 803,295 |
| 2025-05-14 | 240,000.00 | 240,500.00 | 235,000.00 | 239,000.00 | 47,609.56 | 915,200 |
| 2025-05-13 | 237,000.00 | 237,000.00 | 225,500.00 | 234,500.00 | 46,713.15 | 963,275 |
| 2025-05-12 | 224,000.00 | 234,500.00 | 222,500.00 | 230,000.00 | 45,816.73 | 1,405,220 |
| 2025-05-09 | 218,000.00 | 221,000.00 | 214,000.00 | 219,500.00 | 43,725.10 | 686,925 |
| 2025-05-08 | 219,500.00 | 219,500.00 | 212,500.00 | 219,500.00 | 43,725.10 | 1,143,435 |
| 2025-05-07 | 212,500.00 | 218,500.00 | 210,500.00 | 215,500.00 | 42,928.29 | 1,064,465 |
| 2025-05-02 | 210,000.00 | 214,500.00 | 207,500.00 | 210,500.00 | 41,932.27 | 1,851,920 |
| 2025-04-30 | 205,500.00 | 207,000.00 | 197,500.00 | 203,500.00 | 40,537.85 | 1,505,395 |
| 2025-04-29 | 191,000.00 | 206,500.00 | 190,900.00 | 203,000.00 | 40,438.25 | 2,789,010 |
| 2025-04-28 | 191,100.00 | 191,200.00 | 187,000.00 | 187,400.00 | 37,330.68 | 1,175,475 |
| 2025-04-25 | 183,600.00 | 195,500.00 | 183,600.00 | 192,300.00 | 38,306.77 | 2,280,770 |
| 2025-04-24 | 183,000.00 | 183,900.00 | 178,300.00 | 179,400.00 | 35,737.05 | 800,010 |
| 2025-04-23 | 176,300.00 | 182,700.00 | 175,800.00 | 180,500.00 | 35,956.18 | 1,754,005 |
| 2025-04-22 | 173,700.00 | 179,400.00 | 171,900.00 | 172,600.00 | 34,382.47 | 1,702,525 |
| 2025-04-21 | 180,500.00 | 183,800.00 | 171,600.00 | 176,600.00 | 35,179.28 | 2,326,625 |
| 2025-04-18 | 185,600.00 | 186,300.00 | 178,100.00 | 179,400.00 | 35,737.05 | 1,265,080 |
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.