LS ELECTRIC Co., Ltd. (010120.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 212,500.00 | 216,500.00 | 206,500.00 | 213,000.00 | 213,000.00 | 510,606 |
| 31 May 2024 | 222,000.00 | 224,500.00 | 213,500.00 | 213,500.00 | 213,500.00 | 564,884 |
| 30 May 2024 | 227,500.00 | 234,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 426,809 |
| 29 May 2024 | 236,500.00 | 244,000.00 | 228,000.00 | 231,500.00 | 231,500.00 | 609,819 |
| 28 May 2024 | 227,000.00 | 233,500.00 | 223,500.00 | 231,000.00 | 231,000.00 | 548,760 |
| 27 May 2024 | 235,000.00 | 239,000.00 | 221,500.00 | 226,000.00 | 226,000.00 | 1,057,839 |
| 24 May 2024 | 208,500.00 | 235,500.00 | 206,000.00 | 231,000.00 | 231,000.00 | 1,526,256 |
| 23 May 2024 | 197,000.00 | 212,500.00 | 191,600.00 | 212,500.00 | 212,500.00 | 941,675 |
| 22 May 2024 | 210,500.00 | 216,000.00 | 202,000.00 | 203,000.00 | 203,000.00 | 929,217 |
| 21 May 2024 | 211,500.00 | 219,000.00 | 200,000.00 | 202,000.00 | 202,000.00 | 790,415 |
| 20 May 2024 | 194,100.00 | 225,000.00 | 194,000.00 | 211,500.00 | 211,500.00 | 1,861,629 |
| 17 May 2024 | 194,500.00 | 198,600.00 | 183,500.00 | 192,000.00 | 192,000.00 | 982,773 |
| 16 May 2024 | 173,100.00 | 199,000.00 | 169,700.00 | 197,100.00 | 197,100.00 | 1,820,219 |
| 14 May 2024 | 173,500.00 | 173,600.00 | 166,000.00 | 170,500.00 | 170,500.00 | 409,522 |
| 13 May 2024 | 179,600.00 | 183,200.00 | 167,000.00 | 173,200.00 | 173,200.00 | 837,616 |
| 10 May 2024 | 174,400.00 | 179,300.00 | 168,800.00 | 178,000.00 | 178,000.00 | 734,760 |
| 09 May 2024 | 164,500.00 | 174,000.00 | 163,300.00 | 171,200.00 | 171,200.00 | 827,018 |
| 08 May 2024 | 165,200.00 | 167,200.00 | 160,500.00 | 164,900.00 | 164,900.00 | 482,254 |
| 07 May 2024 | 163,000.00 | 171,300.00 | 162,900.00 | 164,800.00 | 164,800.00 | 793,865 |
| 03 May 2024 | 168,600.00 | 171,500.00 | 159,100.00 | 159,800.00 | 159,800.00 | 753,376 |
| 02 May 2024 | 173,100.00 | 175,800.00 | 166,500.00 | 167,500.00 | 167,500.00 | 784,395 |
| 30 Apr 2024 | 174,400.00 | 180,500.00 | 169,700.00 | 176,600.00 | 176,600.00 | 999,676 |
| 29 Apr 2024 | 166,700.00 | 179,200.00 | 161,000.00 | 173,300.00 | 173,300.00 | 2,171,261 |
| 26 Apr 2024 | 156,200.00 | 171,700.00 | 155,300.00 | 163,900.00 | 163,900.00 | 2,104,509 |
| 25 Apr 2024 | 153,400.00 | 160,900.00 | 150,900.00 | 152,300.00 | 152,300.00 | 817,766 |
| 24 Apr 2024 | 155,000.00 | 159,900.00 | 151,100.00 | 156,600.00 | 156,600.00 | 1,182,050 |
| 23 Apr 2024 | 162,000.00 | 164,400.00 | 148,000.00 | 153,200.00 | 153,200.00 | 1,985,834 |
| 22 Apr 2024 | 167,100.00 | 178,300.00 | 152,000.00 | 158,600.00 | 158,600.00 | 1,847,273 |
| 19 Apr 2024 | 157,100.00 | 170,000.00 | 146,500.00 | 167,000.00 | 167,000.00 | 2,393,092 |
| 18 Apr 2024 | 145,900.00 | 161,100.00 | 143,400.00 | 155,000.00 | 155,000.00 | 1,830,052 |
| 17 Apr 2024 | 133,000.00 | 144,700.00 | 133,000.00 | 143,100.00 | 143,100.00 | 1,375,685 |
| 16 Apr 2024 | 140,900.00 | 146,700.00 | 131,600.00 | 133,000.00 | 133,000.00 | 1,045,247 |
| 15 Apr 2024 | 139,300.00 | 146,800.00 | 135,100.00 | 143,800.00 | 143,800.00 | 1,075,984 |
| 12 Apr 2024 | 131,000.00 | 157,700.00 | 129,100.00 | 139,700.00 | 139,700.00 | 3,442,843 |
| 11 Apr 2024 | 120,500.00 | 130,600.00 | 120,100.00 | 127,500.00 | 127,500.00 | 705,890 |
| 09 Apr 2024 | 122,800.00 | 127,800.00 | 120,100.00 | 123,900.00 | 123,900.00 | 802,833 |
| 08 Apr 2024 | 115,800.00 | 129,200.00 | 113,900.00 | 123,400.00 | 123,400.00 | 1,175,582 |
| 05 Apr 2024 | 106,300.00 | 120,000.00 | 105,500.00 | 118,600.00 | 118,600.00 | 2,164,501 |
| 04 Apr 2024 | 94,400.00 | 106,800.00 | 94,400.00 | 106,000.00 | 106,000.00 | 1,014,061 |
| 03 Apr 2024 | 96,200.00 | 96,300.00 | 92,300.00 | 93,000.00 | 93,000.00 | 392,116 |
| 02 Apr 2024 | 98,800.00 | 98,900.00 | 94,900.00 | 97,400.00 | 97,400.00 | 287,622 |
| 01 Apr 2024 | 98,700.00 | 100,100.00 | 94,100.00 | 98,000.00 | 98,000.00 | 332,261 |
| 29 Mar 2024 | 99,000.00 | 101,200.00 | 96,600.00 | 97,800.00 | 97,800.00 | 360,834 |
| 28 Mar 2024 | 99,300.00 | 101,700.00 | 97,000.00 | 98,400.00 | 98,400.00 | 390,105 |
| 27 Mar 2024 | 94,500.00 | 99,900.00 | 93,400.00 | 98,800.00 | 98,800.00 | 624,327 |
| 26 Mar 2024 | 93,600.00 | 94,600.00 | 91,600.00 | 94,200.00 | 94,200.00 | 282,660 |
| 25 Mar 2024 | 93,800.00 | 94,600.00 | 91,600.00 | 92,700.00 | 92,700.00 | 210,726 |
| 22 Mar 2024 | 94,000.00 | 95,800.00 | 91,600.00 | 92,800.00 | 92,800.00 | 322,813 |
| 21 Mar 2024 | 90,700.00 | 93,500.00 | 87,600.00 | 92,600.00 | 92,600.00 | 566,910 |
| 20 Mar 2024 | 91,800.00 | 92,400.00 | 89,600.00 | 90,400.00 | 90,400.00 | 302,052 |
| 19 Mar 2024 | 90,100.00 | 91,900.00 | 88,700.00 | 91,800.00 | 91,800.00 | 387,823 |
| 18 Mar 2024 | 87,900.00 | 91,500.00 | 87,300.00 | 90,700.00 | 90,700.00 | 630,067 |
| 15 Mar 2024 | 87,100.00 | 88,800.00 | 84,600.00 | 86,500.00 | 86,500.00 | 451,642 |
| 14 Mar 2024 | 87,900.00 | 91,500.00 | 85,400.00 | 86,800.00 | 86,800.00 | 1,005,282 |
| 13 Mar 2024 | 81,100.00 | 87,500.00 | 80,900.00 | 85,300.00 | 85,300.00 | 1,077,115 |
| 12 Mar 2024 | 81,000.00 | 82,000.00 | 79,600.00 | 81,100.00 | 81,100.00 | 451,830 |
| 11 Mar 2024 | 79,200.00 | 86,000.00 | 78,000.00 | 81,100.00 | 81,100.00 | 1,414,827 |
| 08 Mar 2024 | 77,900.00 | 82,000.00 | 77,400.00 | 79,200.00 | 79,200.00 | 779,759 |
| 07 Mar 2024 | 80,300.00 | 80,400.00 | 76,400.00 | 76,800.00 | 76,800.00 | 569,556 |
| 06 Mar 2024 | 78,600.00 | 79,300.00 | 76,400.00 | 79,100.00 | 79,100.00 | 874,120 |
| 05 Mar 2024 | 71,600.00 | 80,500.00 | 70,800.00 | 77,800.00 | 77,800.00 | 3,241,015 |
| 04 Mar 2024 | 64,900.00 | 68,900.00 | 64,600.00 | 68,700.00 | 68,700.00 | 371,849 |
| 29 Feb 2024 | 64,300.00 | 65,300.00 | 63,500.00 | 64,100.00 | 64,100.00 | 136,031 |
| 28 Feb 2024 | 63,300.00 | 65,100.00 | 63,100.00 | 64,700.00 | 64,700.00 | 116,144 |
| 27 Feb 2024 | 67,800.00 | 68,200.00 | 63,200.00 | 63,200.00 | 63,200.00 | 351,081 |
| 26 Feb 2024 | 67,400.00 | 68,600.00 | 67,400.00 | 67,700.00 | 67,700.00 | 75,468 |
| 23 Feb 2024 | 69,600.00 | 69,900.00 | 67,700.00 | 67,800.00 | 67,800.00 | 128,988 |
| 22 Feb 2024 | 69,700.00 | 69,700.00 | 68,300.00 | 69,000.00 | 69,000.00 | 102,961 |
| 21 Feb 2024 | 69,400.00 | 69,800.00 | 68,200.00 | 69,100.00 | 69,100.00 | 97,598 |
| 20 Feb 2024 | 69,300.00 | 71,100.00 | 68,600.00 | 69,700.00 | 69,700.00 | 244,678 |
| 19 Feb 2024 | 68,800.00 | 69,400.00 | 68,300.00 | 68,700.00 | 68,700.00 | 110,349 |
| 16 Feb 2024 | 69,200.00 | 69,300.00 | 68,200.00 | 68,500.00 | 68,500.00 | 122,600 |
| 15 Feb 2024 | 67,400.00 | 69,500.00 | 67,000.00 | 68,000.00 | 68,000.00 | 254,878 |
| 14 Feb 2024 | 66,000.00 | 67,100.00 | 66,000.00 | 66,600.00 | 66,600.00 | 147,645 |
| 13 Feb 2024 | 66,300.00 | 68,500.00 | 66,200.00 | 67,100.00 | 67,100.00 | 176,673 |
| 08 Feb 2024 | 67,900.00 | 67,900.00 | 66,000.00 | 66,200.00 | 66,200.00 | 138,080 |
| 07 Feb 2024 | 65,800.00 | 67,700.00 | 65,800.00 | 67,000.00 | 67,000.00 | 140,836 |
| 06 Feb 2024 | 68,200.00 | 68,400.00 | 65,400.00 | 65,500.00 | 65,500.00 | 263,293 |
| 05 Feb 2024 | 68,900.00 | 69,700.00 | 67,700.00 | 68,400.00 | 68,400.00 | 130,254 |
| 02 Feb 2024 | 67,800.00 | 69,000.00 | 67,100.00 | 68,900.00 | 68,900.00 | 186,146 |
| 01 Feb 2024 | 69,800.00 | 69,900.00 | 67,200.00 | 67,700.00 | 67,700.00 | 305,690 |
| 31 Jan 2024 | 66,800.00 | 70,700.00 | 66,800.00 | 70,400.00 | 70,400.00 | 252,835 |
| 30 Jan 2024 | 67,900.00 | 69,100.00 | 66,800.00 | 66,800.00 | 66,800.00 | 122,499 |
| 29 Jan 2024 | 69,200.00 | 70,700.00 | 67,800.00 | 67,900.00 | 67,900.00 | 187,513 |
| 26 Jan 2024 | 68,100.00 | 69,100.00 | 67,500.00 | 68,600.00 | 68,600.00 | 155,356 |
| 25 Jan 2024 | 66,400.00 | 68,300.00 | 65,600.00 | 67,700.00 | 67,700.00 | 153,910 |
| 24 Jan 2024 | 66,400.00 | 67,400.00 | 65,700.00 | 65,900.00 | 65,900.00 | 131,006 |
| 23 Jan 2024 | 67,300.00 | 67,900.00 | 66,800.00 | 66,800.00 | 66,800.00 | 80,499 |
| 22 Jan 2024 | 68,000.00 | 68,500.00 | 66,500.00 | 67,300.00 | 67,300.00 | 97,853 |
| 19 Jan 2024 | 66,700.00 | 69,300.00 | 66,600.00 | 67,600.00 | 67,600.00 | 156,988 |
| 18 Jan 2024 | 64,400.00 | 66,900.00 | 64,400.00 | 65,900.00 | 65,900.00 | 159,349 |
| 17 Jan 2024 | 66,000.00 | 66,400.00 | 64,300.00 | 65,000.00 | 65,000.00 | 123,096 |
| 16 Jan 2024 | 67,100.00 | 67,700.00 | 65,800.00 | 66,100.00 | 66,100.00 | 169,229 |
| 15 Jan 2024 | 68,700.00 | 69,200.00 | 67,700.00 | 67,500.00 | 67,500.00 | 39,227 |
| 12 Jan 2024 | 69,700.00 | 70,100.00 | 68,200.00 | 68,800.00 | 68,800.00 | 170,967 |
| 11 Jan 2024 | 72,100.00 | 72,600.00 | 69,700.00 | 69,800.00 | 69,800.00 | 216,334 |
| 10 Jan 2024 | 71,900.00 | 73,500.00 | 71,600.00 | 72,100.00 | 72,100.00 | 127,684 |
| 09 Jan 2024 | 75,700.00 | 75,700.00 | 71,600.00 | 71,600.00 | 71,600.00 | 339,728 |
| 08 Jan 2024 | 75,700.00 | 78,000.00 | 74,700.00 | 74,900.00 | 74,900.00 | 272,492 |
| 05 Jan 2024 | 73,600.00 | 76,600.00 | 73,200.00 | 74,600.00 | 74,600.00 | 248,374 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.