LS Eco Energy Ltd. (KRX:229640)
South Korea
· Delayed Price · Currency is KRW 35,600
+900 (2.59%)
Last updated: Dec 5, 2025, 1:50 PM KST
LS Eco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,150.00 | 35,950.00 | 35,100.00 | 35,650.00 | - | 2.74% | 125,415 |
| Dec 4, 2025 | 35,150.00 | 35,200.00 | 34,250.00 | 34,700.00 | 34,700.00 | -0.57% | 84,667 |
| Dec 3, 2025 | 34,950.00 | 35,050.00 | 34,150.00 | 34,900.00 | 34,900.00 | 0.72% | 88,577 |
| Dec 2, 2025 | 34,850.00 | 34,900.00 | 34,100.00 | 34,650.00 | 34,650.00 | 0.14% | 88,005 |
| Dec 1, 2025 | 35,650.00 | 35,850.00 | 34,100.00 | 34,600.00 | 34,600.00 | -2.26% | 101,332 |
| Nov 28, 2025 | 35,400.00 | 35,600.00 | 34,900.00 | 35,400.00 | 35,400.00 | 1.14% | 71,463 |
| Nov 27, 2025 | 35,300.00 | 35,700.00 | 34,800.00 | 35,000.00 | 35,000.00 | 0.29% | 59,964 |
| Nov 26, 2025 | 34,600.00 | 34,900.00 | 34,050.00 | 34,900.00 | 34,900.00 | 1.90% | 73,009 |
| Nov 25, 2025 | 35,400.00 | 35,450.00 | 34,200.00 | 34,250.00 | 34,250.00 | -0.72% | 72,644 |
| Nov 24, 2025 | 35,100.00 | 35,350.00 | 34,200.00 | 34,500.00 | 34,500.00 | -0.72% | 129,849 |
| Nov 21, 2025 | 34,900.00 | 35,800.00 | 34,500.00 | 34,750.00 | 34,750.00 | -6.21% | 127,389 |
| Nov 20, 2025 | 35,900.00 | 37,500.00 | 35,900.00 | 37,050.00 | 37,050.00 | 5.56% | 308,403 |
| Nov 19, 2025 | 36,000.00 | 36,100.00 | 34,600.00 | 35,100.00 | 35,100.00 | -1.40% | 116,042 |
| Nov 18, 2025 | 36,700.00 | 37,100.00 | 35,500.00 | 35,600.00 | 35,600.00 | -3.78% | 132,515 |
| Nov 17, 2025 | 38,150.00 | 38,800.00 | 36,750.00 | 37,000.00 | 37,000.00 | -1.73% | 166,508 |
| Nov 14, 2025 | 38,700.00 | 38,900.00 | 37,550.00 | 37,650.00 | 37,650.00 | -4.80% | 188,179 |
| Nov 13, 2025 | 39,900.00 | 40,100.00 | 39,100.00 | 39,550.00 | 39,550.00 | -0.88% | 141,287 |
| Nov 12, 2025 | 40,300.00 | 40,550.00 | 39,650.00 | 39,900.00 | 39,900.00 | 0.25% | 150,990 |
| Nov 11, 2025 | 41,150.00 | 41,950.00 | 39,500.00 | 39,800.00 | 39,800.00 | -1.61% | 324,332 |
| Nov 10, 2025 | 40,950.00 | 41,000.00 | 39,800.00 | 40,450.00 | 40,450.00 | -1.22% | 204,798 |
| Nov 7, 2025 | 40,850.00 | 42,950.00 | 39,950.00 | 40,950.00 | 40,950.00 | -3.65% | 217,260 |
| Nov 6, 2025 | 45,550.00 | 45,650.00 | 42,500.00 | 42,500.00 | 42,500.00 | -4.71% | 263,960 |
| Nov 5, 2025 | 46,400.00 | 46,400.00 | 42,400.00 | 44,600.00 | 44,600.00 | -5.51% | 599,945 |
| Nov 4, 2025 | 48,350.00 | 48,950.00 | 46,100.00 | 47,200.00 | 47,200.00 | 0.53% | 376,613 |
| Nov 3, 2025 | 46,800.00 | 48,400.00 | 46,300.00 | 46,950.00 | 46,950.00 | 1.84% | 405,708 |
| Oct 31, 2025 | 46,600.00 | 48,050.00 | 45,750.00 | 46,100.00 | 46,100.00 | -2.43% | 301,260 |
| Oct 30, 2025 | 48,100.00 | 48,950.00 | 46,050.00 | 47,250.00 | 47,250.00 | 0.43% | 435,510 |
| Oct 29, 2025 | 47,200.00 | 47,300.00 | 45,450.00 | 47,050.00 | 47,050.00 | 0.75% | 382,236 |
| Oct 28, 2025 | 46,100.00 | 48,100.00 | 45,650.00 | 46,700.00 | 46,700.00 | 1.41% | 488,773 |
| Oct 27, 2025 | 47,250.00 | 47,250.00 | 44,150.00 | 46,050.00 | 46,050.00 | -3.86% | 918,482 |
| Oct 24, 2025 | 46,800.00 | 47,950.00 | 45,700.00 | 47,900.00 | 47,900.00 | 2.35% | 451,932 |
| Oct 23, 2025 | 47,000.00 | 47,350.00 | 45,100.00 | 46,800.00 | 46,800.00 | 1.41% | 487,639 |
| Oct 22, 2025 | 43,450.00 | 47,200.00 | 43,100.00 | 46,150.00 | 46,150.00 | 7.33% | 980,650 |
| Oct 21, 2025 | 43,150.00 | 44,800.00 | 42,550.00 | 43,000.00 | 43,000.00 | 0.70% | 404,669 |
| Oct 20, 2025 | 42,650.00 | 43,800.00 | 40,850.00 | 42,700.00 | 42,700.00 | -0.70% | 535,989 |
| Oct 17, 2025 | 42,550.00 | 44,150.00 | 42,100.00 | 43,000.00 | 43,000.00 | -1.71% | 416,913 |
| Oct 16, 2025 | 44,750.00 | 44,950.00 | 42,750.00 | 43,750.00 | 43,750.00 | 0.11% | 485,864 |
| Oct 15, 2025 | 41,850.00 | 44,350.00 | 40,350.00 | 43,700.00 | 43,700.00 | 11.05% | 1,337,138 |
| Oct 14, 2025 | 43,000.00 | 43,100.00 | 39,200.00 | 39,350.00 | 39,350.00 | -6.86% | 2,168,186 |
| Oct 13, 2025 | 42,400.00 | 42,900.00 | 40,550.00 | 42,250.00 | 42,250.00 | 4.45% | 519,169 |
| Oct 10, 2025 | 39,950.00 | 40,950.00 | 39,700.00 | 40,450.00 | 40,450.00 | 3.85% | 177,588 |
| Oct 2, 2025 | 38,000.00 | 39,200.00 | 37,950.00 | 38,950.00 | 38,950.00 | 2.64% | 95,494 |
| Oct 1, 2025 | 37,950.00 | 38,250.00 | 37,600.00 | 37,950.00 | 37,950.00 | 0.93% | 28,305 |
| Sep 30, 2025 | 38,000.00 | 38,150.00 | 37,450.00 | 37,600.00 | 37,600.00 | -1.31% | 65,226 |
| Sep 29, 2025 | 37,900.00 | 38,100.00 | 37,500.00 | 38,100.00 | 38,100.00 | 0.66% | 38,770 |
| Sep 26, 2025 | 38,500.00 | 38,800.00 | 37,250.00 | 37,850.00 | 37,850.00 | -2.70% | 116,810 |
| Sep 25, 2025 | 38,900.00 | 39,150.00 | 38,400.00 | 38,900.00 | 38,900.00 | -0.77% | 101,433 |
| Sep 24, 2025 | 39,700.00 | 40,700.00 | 38,350.00 | 39,200.00 | 39,200.00 | -1.26% | 213,113 |
| Sep 23, 2025 | 40,050.00 | 40,500.00 | 39,350.00 | 39,700.00 | 39,700.00 | -0.63% | 98,963 |
| Sep 22, 2025 | 41,450.00 | 41,500.00 | 39,400.00 | 39,950.00 | 39,950.00 | -2.44% | 202,336 |