LS SECURITIES Co., Ltd. (KOSDAQ:078020)
South Korea
· Delayed Price · Currency is KRW 4,870.00
+25.00 (0.52%)
At close: Dec 5, 2025
LS SECURITIES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,870.00 | 4,870.00 | 4,830.00 | 4,845.00 | 4,845.00 | -0.31% | 49,226 |
| Dec 3, 2025 | 4,790.00 | 4,925.00 | 4,790.00 | 4,860.00 | 4,860.00 | 1.04% | 45,677 |
| Dec 2, 2025 | 4,740.00 | 4,840.00 | 4,735.00 | 4,810.00 | 4,810.00 | 0.84% | 27,617 |
| Dec 1, 2025 | 4,770.00 | 4,835.00 | 4,715.00 | 4,770.00 | 4,770.00 | 0.10% | 51,345 |
| Nov 28, 2025 | 4,770.00 | 4,805.00 | 4,735.00 | 4,765.00 | 4,765.00 | -0.31% | 60,324 |
| Nov 27, 2025 | 4,780.00 | 4,880.00 | 4,750.00 | 4,780.00 | 4,780.00 | -0.62% | 45,264 |
| Nov 26, 2025 | 4,695.00 | 4,825.00 | 4,695.00 | 4,810.00 | 4,810.00 | 2.56% | 38,751 |
| Nov 25, 2025 | 4,755.00 | 4,800.00 | 4,660.00 | 4,690.00 | 4,690.00 | -0.64% | 76,770 |
| Nov 24, 2025 | 4,820.00 | 4,840.00 | 4,710.00 | 4,720.00 | 4,720.00 | -1.77% | 59,631 |
| Nov 21, 2025 | 4,835.00 | 4,895.00 | 4,760.00 | 4,805.00 | 4,805.00 | -2.63% | 62,737 |
| Nov 20, 2025 | 4,910.00 | 4,965.00 | 4,890.00 | 4,935.00 | 4,935.00 | 2.07% | 63,546 |
| Nov 19, 2025 | 4,955.00 | 4,955.00 | 4,760.00 | 4,835.00 | 4,835.00 | -1.33% | 145,069 |
| Nov 18, 2025 | 5,090.00 | 5,100.00 | 4,895.00 | 4,900.00 | 4,900.00 | -4.11% | 163,727 |
| Nov 17, 2025 | 5,220.00 | 5,220.00 | 4,990.00 | 5,110.00 | 5,110.00 | -1.35% | 180,935 |
| Nov 14, 2025 | 5,390.00 | 5,390.00 | 5,160.00 | 5,180.00 | 5,180.00 | -5.82% | 330,387 |
| Nov 13, 2025 | 5,570.00 | 5,680.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.26% | 146,516 |
| Nov 12, 2025 | 5,520.00 | 5,620.00 | 5,420.00 | 5,570.00 | 5,570.00 | 2.77% | 218,144 |
| Nov 11, 2025 | 5,520.00 | 5,570.00 | 5,360.00 | 5,420.00 | 5,420.00 | -1.99% | 123,547 |
| Nov 10, 2025 | 5,210.00 | 5,530.00 | 5,210.00 | 5,530.00 | 5,530.00 | 6.35% | 232,340 |
| Nov 7, 2025 | 5,370.00 | 5,380.00 | 5,100.00 | 5,200.00 | 5,200.00 | -3.17% | 93,710 |
| Nov 6, 2025 | 5,280.00 | 5,440.00 | 5,160.00 | 5,370.00 | 5,370.00 | 2.87% | 99,200 |
| Nov 5, 2025 | 5,270.00 | 5,400.00 | 5,030.00 | 5,220.00 | 5,220.00 | -2.06% | 180,227 |
| Nov 4, 2025 | 5,530.00 | 5,530.00 | 5,330.00 | 5,330.00 | 5,330.00 | -3.62% | 120,912 |
| Nov 3, 2025 | 5,550.00 | 5,600.00 | 5,470.00 | 5,530.00 | 5,530.00 | 0.73% | 242,650 |
| Oct 31, 2025 | 5,580.00 | 5,580.00 | 5,320.00 | 5,490.00 | 5,490.00 | 0.73% | 111,321 |
| Oct 30, 2025 | 5,510.00 | 5,600.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.18% | 149,549 |
| Oct 29, 2025 | 5,620.00 | 5,620.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.97% | 115,586 |
| Oct 28, 2025 | 5,550.00 | 5,650.00 | 5,470.00 | 5,570.00 | 5,570.00 | 0.72% | 166,399 |
| Oct 27, 2025 | 5,510.00 | 5,650.00 | 5,480.00 | 5,530.00 | 5,530.00 | 2.03% | 250,639 |
| Oct 24, 2025 | 5,380.00 | 5,460.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1.88% | 113,974 |
| Oct 23, 2025 | 5,380.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,320.00 | -1.85% | 97,890 |
| Oct 22, 2025 | 5,400.00 | 5,450.00 | 5,260.00 | 5,420.00 | 5,420.00 | 0.18% | 116,997 |
| Oct 21, 2025 | 5,530.00 | 5,590.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.64% | 180,627 |
| Oct 20, 2025 | 5,140.00 | 5,500.00 | 5,130.00 | 5,500.00 | 5,500.00 | 7.00% | 236,897 |
| Oct 17, 2025 | 5,260.00 | 5,280.00 | 5,140.00 | 5,140.00 | 5,140.00 | -2.84% | 112,760 |
| Oct 16, 2025 | 5,220.00 | 5,420.00 | 5,220.00 | 5,290.00 | 5,290.00 | 1.93% | 208,137 |
| Oct 15, 2025 | 5,040.00 | 5,190.00 | 5,040.00 | 5,190.00 | 5,190.00 | 2.98% | 46,812 |
| Oct 14, 2025 | 5,080.00 | 5,160.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.18% | 144,950 |
| Oct 13, 2025 | 5,090.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | -2.11% | 65,483 |
| Oct 10, 2025 | 5,230.00 | 5,270.00 | 5,170.00 | 5,210.00 | 5,210.00 | 0.77% | 92,823 |
| Oct 2, 2025 | 5,140.00 | 5,300.00 | 5,120.00 | 5,170.00 | 5,170.00 | 1.17% | 86,944 |
| Oct 1, 2025 | 5,180.00 | 5,240.00 | 5,090.00 | 5,110.00 | 5,110.00 | -0.97% | 78,163 |
| Sep 30, 2025 | 5,260.00 | 5,280.00 | 5,140.00 | 5,160.00 | 5,160.00 | -1.71% | 91,524 |
| Sep 29, 2025 | 5,090.00 | 5,300.00 | 5,090.00 | 5,250.00 | 5,250.00 | 3.35% | 63,582 |
| Sep 26, 2025 | 5,230.00 | 5,260.00 | 5,070.00 | 5,080.00 | 5,080.00 | -2.68% | 123,748 |
| Sep 25, 2025 | 5,180.00 | 5,260.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.38% | 58,810 |
| Sep 24, 2025 | 5,320.00 | 5,320.00 | 5,170.00 | 5,200.00 | 5,200.00 | -2.62% | 104,503 |
| Sep 23, 2025 | 5,440.00 | 5,460.00 | 5,330.00 | 5,340.00 | 5,340.00 | -1.66% | 88,538 |
| Sep 22, 2025 | 5,410.00 | 5,490.00 | 5,390.00 | 5,430.00 | 5,430.00 | -0.55% | 74,941 |
| Sep 19, 2025 | 5,500.00 | 5,540.00 | 5,410.00 | 5,460.00 | 5,460.00 | -1.09% | 63,256 |