LS Eco Energy Ltd.(KR:229640)
â‚©42,400.00+1300.00 (+3.16%)
KR:229640
LS Eco Energy Ltd. historical prices
â‚©42,400.00
At close:+1300.00 (+3.16%)
Want to see KR:229640 full AI Analyst Report?
LS Eco Energy Ltd. (229640) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41,800.00 | 44,900.00 | 41,700.00 | 42,400.00 | 42,400.00 | +3.16% | 178,855 | 0.82 |
| Nov 12, 2026 | 41,800.00 | 42,550.00 | 40,350.00 | 41,100.00 | 41,100.00 | -2.61% | 150,009 | 0.70 |
| Nov 11, 2026 | 40,900.00 | 42,350.00 | 39,100.00 | 42,200.00 | 42,200.00 | +5.50% | 161,612 | 0.75 |
| Nov 10, 2026 | 38,750.00 | 40,650.00 | 38,450.00 | 40,000.00 | 40,000.00 | +5.40% | 146,614 | 0.68 |
| Nov 09, 2026 | 36,850.00 | 38,600.00 | 36,600.00 | 37,100.00 | 37,100.00 | -2.24% | 113,476 | 0.53 |
| Nov 06, 2026 | 36,050.00 | 39,500.00 | 36,050.00 | 37,950.00 | 37,950.00 | -7.89% | 178,682 | 0.84 |
| Nov 05, 2026 | 45,800.00 | 45,800.00 | 40,500.00 | 41,200.00 | 41,200.00 | -12.34% | 248,312 | 1.18 |
| Nov 04, 2026 | 46,600.00 | 47,750.00 | 43,450.00 | 47,000.00 | 47,000.00 | +2.06% | 155,824 | 0.75 |
| Nov 03, 2026 | 47,800.00 | 48,000.00 | 45,950.00 | 46,050.00 | 46,050.00 | -5.83% | 158,931 | 0.77 |
| Nov 02, 2026 | 47,300.00 | 50,200.00 | 47,200.00 | 48,900.00 | 48,900.00 | -0.10% | 94,311 | 0.45 |
| Oct 30, 2026 | 51,100.00 | 51,600.00 | 48,350.00 | 48,950.00 | 48,950.00 | -6.76% | 119,653 | 0.57 |
| Oct 29, 2026 | 55,000.00 | 55,000.00 | 50,800.00 | 52,500.00 | 52,500.00 | -4.02% | 167,574 | 0.81 |
| Oct 28, 2026 | 57,900.00 | 58,700.00 | 54,100.00 | 54,700.00 | 54,700.00 | -3.19% | 228,475 | 1.11 |
| Oct 27, 2026 | 55,100.00 | 57,900.00 | 54,500.00 | 56,500.00 | 56,500.00 | +4.24% | 186,678 | 0.91 |
| Oct 26, 2026 | 55,500.00 | 56,750.00 | 53,900.00 | 54,200.00 | 54,200.00 | -5.24% | 148,583 | 0.73 |
| Oct 23, 2026 | 56,400.00 | 58,600.00 | 55,200.00 | 57,200.00 | 57,200.00 | -2.22% | 234,320 | 1.16 |
| Oct 22, 2026 | 53,200.00 | 61,200.00 | 52,800.00 | 58,500.00 | 58,500.00 | +9.96% | 695,429 | 3.61 |
| Oct 21, 2026 | 50,500.00 | 54,600.00 | 49,300.00 | 53,200.00 | 53,200.00 | +7.58% | 479,450 | 2.56 |
| Oct 20, 2026 | 56,800.00 | 56,800.00 | 48,300.00 | 49,450.00 | 49,450.00 | -14.59% | 942,507 | 5.33 |
| Oct 19, 2026 | 57,600.00 | 59,000.00 | 55,900.00 | 57,900.00 | 57,900.00 | -6.76% | 326,920 | 1.88 |
| Oct 16, 2026 | 67,100.00 | 68,150.00 | 58,700.00 | 62,100.00 | 62,100.00 | -6.33% | 845,200 | 5.23 |
| Oct 15, 2026 | 66,200.00 | 71,600.00 | 64,100.00 | 66,300.00 | 66,300.00 | -4.60% | 317,725 | 2.02 |
| Oct 14, 2026 | 64,100.00 | 70,500.00 | 63,200.00 | 69,500.00 | 69,500.00 | +8.76% | 301,735 | 1.98 |
| Oct 13, 2026 | 61,100.00 | 67,000.00 | 60,700.00 | 63,900.00 | 63,900.00 | +1.27% | 293,404 | 1.97 |
| Oct 12, 2026 | 71,500.00 | 75,000.00 | 62,500.00 | 63,100.00 | 63,100.00 | -13.56% | 341,819 | 2.37 |
| Oct 09, 2026 | 73,000.00 | 76,100.00 | 66,500.00 | 73,000.00 | 73,000.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 69,200.00 | 76,100.00 | 66,500.00 | 73,000.00 | 73,000.00 | +5.80% | 425,862 | 2.99 |
| Oct 07, 2026 | 70,800.00 | 71,000.00 | 68,000.00 | 69,000.00 | 69,000.00 | +2.37% | 243,392 | 1.73 |
| Oct 06, 2026 | 67,000.00 | 67,800.00 | 65,000.00 | 67,400.00 | 67,400.00 | +1.51% | 161,011 | 1.16 |
| Oct 05, 2026 | 66,400.00 | 67,400.00 | 64,600.00 | 66,400.00 | 66,400.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 66,500.00 | 67,400.00 | 64,600.00 | 66,400.00 | 66,400.00 | +5.06% | 233,625 | 1.67 |
| Oct 01, 2026 | 62,100.00 | 63,700.00 | 60,600.00 | 63,200.00 | 63,200.00 | +1.94% | 140,552 | 1.01 |
| Sep 30, 2026 | 64,100.00 | 64,600.00 | 61,700.00 | 62,000.00 | 62,000.00 | -0.16% | 182,526 | 1.33 |
| Sep 29, 2026 | 60,800.00 | 62,500.00 | 59,300.00 | 62,100.00 | 62,100.00 | -0.96% | 178,312 | 1.31 |
| Sep 28, 2026 | 63,700.00 | 64,800.00 | 61,600.00 | 62,700.00 | 62,700.00 | -2.03% | 170,532 | 1.23 |
| Sep 25, 2026 | 64,000.00 | 67,800.00 | 59,600.00 | 64,000.00 | 64,000.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 64,000.00 | 67,800.00 | 59,600.00 | 64,000.00 | 64,000.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 60,300.00 | 67,800.00 | 59,600.00 | 64,000.00 | 64,000.00 | +7.56% | 634,008 | 4.71 |
| Sep 22, 2026 | 61,300.00 | 62,400.00 | 58,900.00 | 59,500.00 | 59,500.00 | -0.67% | 250,400 | 1.89 |
| Sep 21, 2026 | 61,100.00 | 61,600.00 | 58,200.00 | 59,900.00 | 59,900.00 | -0.99% | 247,607 | 1.90 |
| Sep 18, 2026 | 53,800.00 | 63,000.00 | 53,400.00 | 60,500.00 | 60,500.00 | +14.15% | 918,517 | 7.77 |
| Sep 17, 2026 | 55,200.00 | 55,200.00 | 52,500.00 | 53,000.00 | 53,000.00 | -6.36% | 262,666 | 2.27 |
| Sep 16, 2026 | 60,400.00 | 61,600.00 | 55,000.00 | 56,600.00 | 56,600.00 | +13.54% | 1,038,798 | 10.15 |
| Sep 15, 2026 | 48,200.00 | 51,900.00 | 46,950.00 | 49,850.00 | 49,850.00 | +3.53% | 135,207 | 1.30 |
| Sep 14, 2026 | 48,550.00 | 49,000.00 | 47,100.00 | 48,150.00 | 48,150.00 | -1.03% | 54,981 | 0.51 |
| Sep 11, 2026 | 47,150.00 | 48,850.00 | 47,000.00 | 48,650.00 | 48,650.00 | +0.10% | 39,995 | 0.36 |
| Sep 10, 2026 | 48,750.00 | 49,150.00 | 46,850.00 | 48,600.00 | 48,600.00 | -2.02% | 57,051 | 0.49 |
| Sep 09, 2026 | 48,450.00 | 50,600.00 | 47,900.00 | 49,600.00 | 49,600.00 | +6.32% | 108,660 | 0.91 |
| Sep 08, 2026 | 47,400.00 | 48,900.00 | 46,650.00 | 46,650.00 | 46,650.00 | -2.10% | 71,149 | 0.60 |
| Sep 07, 2026 | 46,350.00 | 48,650.00 | 45,250.00 | 47,650.00 | 47,650.00 | +4.50% | 103,948 | 0.87 |
