LS Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 185,600.00 | 186,300.00 | 178,100.00 | 179,400.00 | 35,737.05 | 1,265,080 |
| 2025-04-17 | 169,900.00 | 184,000.00 | 167,500.00 | 181,700.00 | 36,195.22 | 1,843,835 |
| 2025-04-16 | 178,000.00 | 178,600.00 | 170,900.00 | 171,400.00 | 34,143.43 | 1,049,325 |
| 2025-04-15 | 170,900.00 | 181,200.00 | 168,400.00 | 179,500.00 | 35,756.97 | 1,624,660 |
| 2025-04-14 | 170,800.00 | 171,000.00 | 167,000.00 | 170,600.00 | 33,984.06 | 872,965 |
| 2025-04-11 | 163,300.00 | 167,800.00 | 161,800.00 | 167,200.00 | 33,306.77 | 958,495 |
| 2025-04-10 | 161,800.00 | 168,400.00 | 159,100.00 | 168,300.00 | 33,525.90 | 2,357,525 |
| 2025-04-09 | 154,700.00 | 157,900.00 | 146,800.00 | 149,100.00 | 29,701.20 | 1,346,680 |
| 2025-04-08 | 157,500.00 | 159,400.00 | 153,000.00 | 154,900.00 | 30,856.57 | 943,105 |
| 2025-04-07 | 163,500.00 | 164,000.00 | 152,700.00 | 152,900.00 | 30,458.17 | 1,351,215 |
| 2025-04-04 | 167,300.00 | 172,800.00 | 166,500.00 | 171,500.00 | 34,163.35 | 1,391,140 |
| 2025-04-03 | 164,000.00 | 171,800.00 | 162,400.00 | 170,800.00 | 34,023.90 | 1,037,350 |
| 2025-04-02 | 177,300.00 | 177,300.00 | 171,000.00 | 171,500.00 | 34,163.35 | 1,059,450 |
| 2025-04-01 | 176,900.00 | 178,600.00 | 170,300.00 | 176,000.00 | 35,059.76 | 1,480,070 |
| 2025-03-31 | 175,100.00 | 179,300.00 | 173,100.00 | 175,300.00 | 34,920.32 | 1,541,665 |
| 2025-03-28 | 180,000.00 | 180,400.00 | 174,500.00 | 179,500.00 | 35,756.97 | 1,513,960 |
| 2025-03-27 | 189,000.00 | 190,200.00 | 179,800.00 | 180,600.00 | 35,976.10 | 2,093,100 |
| 2025-03-26 | 191,600.00 | 194,200.00 | 186,200.00 | 193,200.00 | 38,486.06 | 1,329,120 |
| 2025-03-25 | 192,800.00 | 197,800.00 | 190,900.00 | 191,200.00 | 38,087.65 | 1,434,640 |
| 2025-03-24 | 193,400.00 | 194,900.00 | 190,700.00 | 190,900.00 | 38,027.89 | 1,231,405 |
| 2025-03-21 | 198,000.00 | 200,000.00 | 192,100.00 | 195,100.00 | 38,864.54 | 2,455,185 |
| 2025-03-20 | 215,500.00 | 215,500.00 | 200,750.00 | 203,500.00 | 40,537.85 | 1,736,980 |
| 2025-03-19 | 213,000.00 | 219,000.00 | 209,500.00 | 209,500.00 | 41,733.07 | 2,318,535 |
| 2025-03-18 | 210,500.00 | 221,000.00 | 206,000.00 | 209,000.00 | 41,633.47 | 3,169,775 |
| 2025-03-17 | 209,000.00 | 213,500.00 | 205,500.00 | 207,000.00 | 41,235.06 | 1,905,105 |
| 2025-03-14 | 207,000.00 | 210,000.00 | 204,500.00 | 206,500.00 | 41,135.46 | 1,689,185 |
| 2025-03-13 | 201,500.00 | 209,000.00 | 200,000.00 | 205,000.00 | 40,836.65 | 4,495,310 |
| 2025-03-12 | 208,000.00 | 208,000.00 | 197,900.00 | 197,900.00 | 39,422.31 | 3,544,625 |
| 2025-03-11 | 204,500.00 | 206,000.00 | 198,300.00 | 205,000.00 | 40,836.65 | 3,187,925 |
| 2025-03-10 | 215,500.00 | 218,500.00 | 210,000.00 | 214,000.00 | 42,629.48 | 2,050,605 |
| 2025-03-07 | 226,000.00 | 227,000.00 | 212,500.00 | 216,500.00 | 43,127.49 | 3,572,205 |
| 2025-03-06 | 260,500.00 | 260,500.00 | 222,500.00 | 225,000.00 | 44,820.72 | 3,814,190 |
| 2025-03-05 | 248,000.00 | 258,500.00 | 248,000.00 | 256,000.00 | 50,996.02 | 1,427,660 |
| 2025-03-04 | 234,500.00 | 253,000.00 | 234,500.00 | 250,500.00 | 49,900.40 | 2,137,145 |
| 2025-02-28 | 243,000.00 | 248,500.00 | 233,500.00 | 240,000.00 | 47,808.77 | 3,059,940 |
| 2025-02-27 | 270,000.00 | 272,500.00 | 251,000.00 | 251,000.00 | 50,000.00 | 2,652,525 |
| 2025-02-26 | 258,000.00 | 271,500.00 | 253,500.00 | 262,500.00 | 52,290.84 | 2,491,835 |
| 2025-02-25 | 255,000.00 | 262,500.00 | 252,500.00 | 259,500.00 | 51,693.23 | 2,127,330 |
| 2025-02-24 | 268,000.00 | 271,000.00 | 260,500.00 | 265,000.00 | 52,788.85 | 2,636,725 |
| 2025-02-21 | 283,500.00 | 287,000.00 | 275,500.00 | 276,000.00 | 54,980.08 | 2,800,690 |
| 2025-02-20 | 289,000.00 | 298,000.00 | 273,000.00 | 291,500.00 | 58,067.73 | 5,433,240 |
| 2025-02-19 | 290,500.00 | 303,500.00 | 280,500.00 | 286,500.00 | 57,071.71 | 8,273,255 |
| 2025-02-18 | 241,000.00 | 285,500.00 | 235,500.00 | 284,000.00 | 56,573.71 | 9,389,715 |
| 2025-02-17 | 245,000.00 | 254,500.00 | 233,500.00 | 239,000.00 | 47,609.56 | 3,774,355 |
| 2025-02-14 | 253,500.00 | 256,500.00 | 237,500.00 | 241,500.00 | 48,107.57 | 4,563,515 |
| 2025-02-13 | 248,500.00 | 267,500.00 | 245,500.00 | 263,000.00 | 52,390.44 | 9,218,665 |
| 2025-02-12 | 210,000.00 | 238,500.00 | 208,500.00 | 238,500.00 | 47,509.96 | 5,076,635 |
| 2025-02-11 | 211,000.00 | 215,000.00 | 208,500.00 | 213,000.00 | 42,430.28 | 1,373,470 |
| 2025-02-10 | 211,500.00 | 213,500.00 | 206,000.00 | 208,500.00 | 41,533.87 | 1,797,195 |
| 2025-02-07 | 219,500.00 | 222,500.00 | 214,500.00 | 217,500.00 | 43,326.69 | 1,397,675 |
| 2025-02-06 | 225,500.00 | 226,500.00 | 217,500.00 | 221,000.00 | 44,023.91 | 1,858,595 |
| 2025-02-05 | 226,000.00 | 226,500.00 | 217,500.00 | 220,500.00 | 43,924.30 | 1,392,845 |
| 2025-02-04 | 226,500.00 | 228,500.00 | 219,500.00 | 222,000.00 | 44,223.11 | 1,958,760 |
| 2025-02-03 | 222,500.00 | 229,000.00 | 219,000.00 | 220,500.00 | 43,924.30 | 2,493,420 |
| 2025-01-31 | 220,000.00 | 231,000.00 | 217,000.00 | 231,000.00 | 46,015.94 | 4,290,920 |
| 2025-01-24 | 231,500.00 | 249,000.00 | 229,000.00 | 244,000.00 | 48,605.58 | 5,369,695 |
| 2025-01-23 | 218,500.00 | 237,500.00 | 217,000.00 | 232,000.00 | 46,215.14 | 7,436,395 |
| 2025-01-22 | 210,500.00 | 218,000.00 | 210,500.00 | 214,500.00 | 42,729.08 | 3,567,880 |
| 2025-01-21 | 213,500.00 | 215,000.00 | 205,000.00 | 207,000.00 | 41,235.06 | 2,056,755 |
| 2025-01-20 | 222,500.00 | 224,500.00 | 210,000.00 | 210,000.00 | 41,832.67 | 4,654,540 |
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.