LS Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 153,700.00 | 156,800.00 | 151,700.00 | 154,400.00 | 30,197.40 | 838,910 |
| 2024-10-21 | 150,100.00 | 155,900.00 | 150,100.00 | 152,500.00 | 29,825.80 | 917,385 |
| 2024-10-18 | 156,700.00 | 157,000.00 | 150,000.00 | 150,800.00 | 29,493.32 | 1,463,180 |
| 2024-10-17 | 156,400.00 | 159,400.00 | 155,500.00 | 157,200.00 | 30,745.03 | 1,338,275 |
| 2024-10-16 | 163,000.00 | 163,700.00 | 154,300.00 | 154,300.00 | 30,177.85 | 3,038,700 |
| 2024-10-15 | 170,200.00 | 171,700.00 | 164,900.00 | 168,300.00 | 32,915.95 | 1,583,905 |
| 2024-10-14 | 158,200.00 | 171,000.00 | 158,200.00 | 169,000.00 | 33,052.86 | 3,164,375 |
| 2024-10-11 | 161,100.00 | 162,700.00 | 155,500.00 | 158,000.00 | 30,901.49 | 1,022,975 |
| 2024-10-10 | 163,400.00 | 164,100.00 | 160,400.00 | 160,400.00 | 31,370.88 | 1,162,110 |
| 2024-10-08 | 164,500.00 | 164,800.00 | 161,000.00 | 161,000.00 | 31,488.23 | 1,004,440 |
| 2024-10-07 | 161,400.00 | 167,500.00 | 158,000.00 | 166,700.00 | 32,603.03 | 1,657,565 |
| 2024-10-04 | 157,500.00 | 160,400.00 | 154,200.00 | 160,300.00 | 31,351.32 | 963,195 |
| 2024-10-02 | 160,200.00 | 161,100.00 | 157,000.00 | 157,900.00 | 30,881.93 | 1,224,790 |
| 2024-09-30 | 160,400.00 | 163,600.00 | 160,300.00 | 163,300.00 | 31,938.06 | 1,344,780 |
| 2024-09-27 | 168,100.00 | 169,000.00 | 160,200.00 | 160,200.00 | 31,331.76 | 1,775,435 |
| 2024-09-26 | 163,400.00 | 168,400.00 | 163,100.00 | 167,400.00 | 32,739.93 | 1,655,240 |
| 2024-09-25 | 166,900.00 | 169,000.00 | 159,800.00 | 160,900.00 | 31,468.67 | 1,974,565 |
| 2024-09-24 | 158,600.00 | 165,400.00 | 158,600.00 | 164,100.00 | 32,094.52 | 2,983,790 |
| 2024-09-23 | 153,100.00 | 158,200.00 | 151,400.00 | 156,600.00 | 30,627.68 | 1,849,835 |
| 2024-09-20 | 157,000.00 | 157,300.00 | 151,400.00 | 153,100.00 | 29,943.15 | 3,766,580 |
| 2024-09-19 | 147,600.00 | 154,200.00 | 147,600.00 | 153,400.00 | 30,001.83 | 2,999,215 |
| 2024-09-13 | 145,800.00 | 146,800.00 | 141,700.00 | 145,000.00 | 28,358.96 | 1,537,470 |
| 2024-09-12 | 145,900.00 | 150,300.00 | 143,600.00 | 145,200.00 | 28,398.08 | 3,818,060 |
| 2024-09-11 | 138,500.00 | 144,300.00 | 137,600.00 | 140,500.00 | 27,478.86 | 2,971,815 |
| 2024-09-10 | 139,300.00 | 141,700.00 | 135,600.00 | 136,800.00 | 26,755.21 | 1,984,910 |
| 2024-09-09 | 130,200.00 | 137,300.00 | 126,200.00 | 136,800.00 | 26,755.21 | 2,124,470 |
| 2024-09-06 | 136,100.00 | 136,400.00 | 129,300.00 | 133,000.00 | 26,012.01 | 2,135,765 |
| 2024-09-05 | 144,000.00 | 144,900.00 | 132,900.00 | 135,900.00 | 26,579.19 | 3,574,490 |
| 2024-09-04 | 142,600.00 | 147,100.00 | 141,800.00 | 142,800.00 | 27,928.69 | 2,575,545 |
| 2024-09-03 | 152,800.00 | 157,400.00 | 150,300.00 | 152,000.00 | 29,728.01 | 3,055,020 |
| 2024-09-02 | 166,000.00 | 166,100.00 | 151,700.00 | 151,700.00 | 29,669.34 | 4,829,125 |
| 2024-08-30 | 168,200.00 | 173,200.00 | 165,200.00 | 166,900.00 | 32,642.14 | 10,548,705 |
| 2024-08-29 | 160,100.00 | 170,600.00 | 157,200.00 | 165,300.00 | 32,329.22 | 2,733,020 |
| 2024-08-28 | 164,000.00 | 165,800.00 | 159,900.00 | 163,600.00 | 31,996.73 | 2,234,175 |
| 2024-08-27 | 166,300.00 | 167,500.00 | 158,200.00 | 166,100.00 | 32,485.68 | 2,691,705 |
| 2024-08-26 | 172,100.00 | 178,000.00 | 167,900.00 | 168,100.00 | 32,876.84 | 2,270,155 |
| 2024-08-23 | 168,700.00 | 173,100.00 | 167,700.00 | 170,300.00 | 33,307.11 | 1,178,965 |
| 2024-08-22 | 175,800.00 | 179,100.00 | 171,000.00 | 171,000.00 | 33,444.02 | 2,751,800 |
| 2024-08-21 | 168,100.00 | 174,000.00 | 166,500.00 | 170,400.00 | 33,326.67 | 1,673,840 |
| 2024-08-20 | 175,000.00 | 177,000.00 | 169,400.00 | 169,800.00 | 33,209.32 | 2,485,710 |
| 2024-08-19 | 179,700.00 | 180,000.00 | 171,300.00 | 171,900.00 | 33,620.04 | 2,115,030 |
| 2024-08-16 | 181,100.00 | 183,400.00 | 178,100.00 | 179,300.00 | 35,067.32 | 2,993,480 |
| 2024-08-14 | 172,500.00 | 183,800.00 | 172,500.00 | 175,900.00 | 34,402.35 | 5,219,345 |
| 2024-08-13 | 175,000.00 | 176,500.00 | 165,200.00 | 168,300.00 | 32,915.95 | 3,128,445 |
| 2024-08-12 | 177,000.00 | 177,300.00 | 170,600.00 | 174,600.00 | 34,148.10 | 2,221,065 |
| 2024-08-09 | 171,100.00 | 175,900.00 | 170,000.00 | 172,100.00 | 33,659.15 | 2,717,525 |
| 2024-08-08 | 165,900.00 | 167,300.00 | 162,000.00 | 164,600.00 | 32,192.31 | 2,084,570 |
| 2024-08-07 | 167,700.00 | 175,800.00 | 165,000.00 | 170,700.00 | 33,385.34 | 3,329,280 |
| 2024-08-06 | 164,700.00 | 173,200.00 | 160,900.00 | 168,100.00 | 32,876.84 | 4,250,270 |
| 2024-08-05 | 161,000.00 | 168,000.00 | 145,000.00 | 157,400.00 | 30,784.14 | 3,986,895 |
| 2024-08-02 | 175,900.00 | 178,700.00 | 167,900.00 | 169,900.00 | 33,228.88 | 3,590,975 |
| 2024-08-01 | 191,500.00 | 197,800.00 | 185,200.00 | 185,200.00 | 36,221.24 | 4,281,780 |
| 2024-07-31 | 183,000.00 | 187,200.00 | 178,900.00 | 184,000.00 | 35,986.54 | 3,330,885 |
| 2024-07-30 | 195,700.00 | 197,000.00 | 182,800.00 | 184,900.00 | 36,162.56 | 4,387,255 |
| 2024-07-29 | 203,000.00 | 209,000.00 | 192,600.00 | 195,800.00 | 38,294.38 | 4,264,255 |
| 2024-07-26 | 217,500.00 | 225,000.00 | 198,800.00 | 200,500.00 | 39,213.60 | 6,662,980 |
| 2024-07-25 | 249,500.00 | 257,000.00 | 214,500.00 | 215,500.00 | 42,147.28 | 11,516,915 |
| 2024-07-24 | 258,000.00 | 274,500.00 | 255,000.00 | 260,000.00 | 50,850.55 | 7,564,800 |
| 2024-07-23 | 222,500.00 | 261,000.00 | 216,500.00 | 259,000.00 | 50,654.97 | 10,617,540 |
| 2024-07-22 | 221,000.00 | 224,500.00 | 211,500.00 | 219,000.00 | 42,831.81 | 2,107,745 |
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.