LS Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 209,500.00 | 228,500.00 | 206,500.00 | 222,500.00 | 44,322.71 | 13,824,495 |
| 2025-01-16 | 189,500.00 | 197,300.00 | 189,400.00 | 193,400.00 | 38,525.90 | 2,475,300 |
| 2025-01-15 | 186,800.00 | 189,500.00 | 183,900.00 | 187,200.00 | 37,290.84 | 1,578,285 |
| 2025-01-14 | 182,200.00 | 188,900.00 | 181,700.00 | 185,500.00 | 36,952.19 | 1,848,340 |
| 2025-01-13 | 181,300.00 | 182,400.00 | 177,800.00 | 179,600.00 | 35,776.89 | 1,069,100 |
| 2025-01-10 | 181,500.00 | 186,400.00 | 177,300.00 | 179,100.00 | 35,677.29 | 1,669,225 |
| 2025-01-09 | 169,700.00 | 182,800.00 | 168,600.00 | 180,300.00 | 35,916.34 | 3,385,640 |
| 2025-01-08 | 171,700.00 | 173,900.00 | 170,000.00 | 170,000.00 | 33,864.54 | 1,197,375 |
| 2025-01-07 | 175,900.00 | 178,200.00 | 172,200.00 | 173,600.00 | 34,581.67 | 1,450,890 |
| 2025-01-06 | 179,100.00 | 182,500.00 | 172,000.00 | 175,000.00 | 34,860.56 | 1,416,780 |
| 2025-01-03 | 174,500.00 | 176,000.00 | 171,600.00 | 174,200.00 | 34,701.20 | 1,477,525 |
| 2025-01-02 | 163,600.00 | 175,500.00 | 161,500.00 | 173,400.00 | 34,541.83 | 2,980,690 |
| 2024-12-30 | 158,400.00 | 163,000.00 | 156,700.00 | 160,800.00 | 32,031.87 | 599,600 |
| 2024-12-27 | 158,500.00 | 160,900.00 | 154,200.00 | 160,000.00 | 31,872.51 | 985,925 |
| 2024-12-26 | 164,100.00 | 164,300.00 | 159,400.00 | 159,400.00 | 31,175.30 | 821,450 |
| 2024-12-24 | 159,000.00 | 164,500.00 | 156,200.00 | 162,900.00 | 31,859.83 | 1,447,245 |
| 2024-12-23 | 154,200.00 | 158,200.00 | 153,000.00 | 157,400.00 | 30,784.14 | 927,265 |
| 2024-12-20 | 153,400.00 | 154,900.00 | 149,100.00 | 152,400.00 | 29,806.25 | 764,610 |
| 2024-12-19 | 152,500.00 | 156,400.00 | 152,400.00 | 154,000.00 | 30,119.17 | 784,630 |
| 2024-12-18 | 159,600.00 | 160,300.00 | 156,200.00 | 157,300.00 | 30,764.58 | 947,305 |
| 2024-12-17 | 158,300.00 | 162,500.00 | 155,000.00 | 159,300.00 | 31,155.74 | 1,612,985 |
| 2024-12-16 | 158,900.00 | 161,000.00 | 155,800.00 | 157,500.00 | 30,803.70 | 1,359,305 |
| 2024-12-13 | 155,100.00 | 157,300.00 | 152,800.00 | 157,300.00 | 30,764.58 | 1,201,105 |
| 2024-12-12 | 155,700.00 | 156,900.00 | 153,100.00 | 155,000.00 | 30,314.75 | 2,206,685 |
| 2024-12-11 | 148,600.00 | 155,200.00 | 147,000.00 | 154,500.00 | 30,216.96 | 1,062,855 |
| 2024-12-10 | 143,600.00 | 150,400.00 | 142,400.00 | 148,600.00 | 29,063.05 | 1,100,555 |
| 2024-12-09 | 144,900.00 | 147,700.00 | 142,500.00 | 143,600.00 | 28,085.15 | 1,139,570 |
| 2024-12-06 | 153,300.00 | 153,900.00 | 146,000.00 | 150,900.00 | 29,512.88 | 1,196,495 |
| 2024-12-05 | 155,900.00 | 157,600.00 | 152,900.00 | 153,900.00 | 30,099.61 | 1,148,150 |
| 2024-12-04 | 152,700.00 | 155,700.00 | 148,800.00 | 153,200.00 | 29,962.71 | 1,595,455 |
| 2024-12-03 | 146,700.00 | 156,800.00 | 146,000.00 | 156,100.00 | 30,529.89 | 1,859,140 |
| 2024-12-02 | 145,300.00 | 146,500.00 | 141,100.00 | 145,300.00 | 28,417.63 | 874,060 |
| 2024-11-29 | 143,500.00 | 144,100.00 | 138,300.00 | 144,000.00 | 28,163.38 | 1,000,760 |
| 2024-11-28 | 148,000.00 | 149,000.00 | 142,600.00 | 143,700.00 | 28,104.71 | 998,530 |
| 2024-11-27 | 146,600.00 | 150,900.00 | 145,200.00 | 147,600.00 | 28,867.47 | 1,340,900 |
| 2024-11-26 | 150,100.00 | 150,700.00 | 142,600.00 | 145,300.00 | 28,417.63 | 1,906,790 |
| 2024-11-25 | 137,800.00 | 151,100.00 | 137,200.00 | 150,100.00 | 29,356.41 | 3,743,260 |
| 2024-11-22 | 133,100.00 | 135,100.00 | 130,900.00 | 131,700.00 | 25,757.76 | 931,455 |
| 2024-11-21 | 134,400.00 | 136,600.00 | 131,100.00 | 131,300.00 | 25,679.53 | 881,160 |
| 2024-11-20 | 140,800.00 | 143,900.00 | 134,600.00 | 134,600.00 | 26,324.94 | 1,396,700 |
| 2024-11-19 | 133,500.00 | 141,100.00 | 133,500.00 | 139,500.00 | 27,283.28 | 1,324,470 |
| 2024-11-18 | 137,800.00 | 139,600.00 | 132,300.00 | 133,300.00 | 26,070.69 | 1,515,720 |
| 2024-11-15 | 144,500.00 | 145,500.00 | 133,700.00 | 139,100.00 | 27,205.04 | 1,554,435 |
| 2024-11-14 | 142,300.00 | 149,000.00 | 142,200.00 | 145,300.00 | 28,417.63 | 1,501,765 |
| 2024-11-13 | 150,000.00 | 151,500.00 | 141,300.00 | 141,300.00 | 27,635.32 | 1,720,645 |
| 2024-11-12 | 167,800.00 | 167,900.00 | 152,800.00 | 152,900.00 | 29,904.04 | 2,328,795 |
| 2024-11-11 | 161,900.00 | 168,100.00 | 161,000.00 | 164,900.00 | 32,250.98 | 2,151,095 |
| 2024-11-08 | 159,200.00 | 164,800.00 | 158,600.00 | 162,000.00 | 31,683.80 | 1,923,790 |
| 2024-11-07 | 151,100.00 | 158,800.00 | 148,800.00 | 158,200.00 | 30,940.60 | 2,348,320 |
| 2024-11-06 | 147,600.00 | 155,000.00 | 145,500.00 | 148,700.00 | 29,082.60 | 2,563,820 |
| 2024-11-05 | 148,000.00 | 148,900.00 | 144,100.00 | 146,300.00 | 28,613.21 | 911,150 |
| 2024-11-04 | 142,700.00 | 149,600.00 | 140,700.00 | 149,400.00 | 29,219.51 | 1,022,525 |
| 2024-11-01 | 145,000.00 | 145,500.00 | 141,800.00 | 142,700.00 | 27,909.13 | 632,590 |
| 2024-10-31 | 148,300.00 | 148,600.00 | 143,600.00 | 146,300.00 | 28,613.21 | 1,062,370 |
| 2024-10-30 | 149,500.00 | 152,500.00 | 147,800.00 | 149,800.00 | 29,297.74 | 744,975 |
| 2024-10-29 | 147,000.00 | 149,300.00 | 146,600.00 | 149,200.00 | 29,180.39 | 716,245 |
| 2024-10-28 | 150,200.00 | 152,100.00 | 147,300.00 | 147,400.00 | 28,828.35 | 990,415 |
| 2024-10-25 | 149,900.00 | 158,900.00 | 149,200.00 | 149,500.00 | 29,239.07 | 2,037,565 |
| 2024-10-24 | 154,000.00 | 155,400.00 | 149,100.00 | 149,100.00 | 29,160.84 | 1,505,485 |
| 2024-10-23 | 154,000.00 | 158,800.00 | 148,700.00 | 156,300.00 | 30,569.00 | 1,674,830 |
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.