KRX · 229640 · stock
LS Eco Energy Ltd. (229640) stock price history
Every KRX trading session of LS Eco Energy Ltd. from Sep 23, 2016 to Sep 28, 2026: 2,451 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
229640 adjusted close, 2016 to 2026
- ₩93,400
- All time high, 2026
- ₩109,800
- 52 week high, ₩32,000 low
- 2,451
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
229640 key facts
- LS Eco Energy Ltd. (229640) closed at ₩62,700 on Sep 28, 2026 on KRX.
- 229640's all time high close is ₩93,400, set on May 13, 2026; its all time low close is ₩4,113 on Nov 2, 2016.
- 229640's 52 week range is ₩32,000 to ₩109,800.
- 229640 returned +66.6% over the year to Sep 28, 2026 and +682.2% over five years.
- Over ten years 229640 returned +1,067%, +27.9% a year compounded.
- 229640's deepest drawdown was -63.5% from May 13, 2026 to Jul 30, 2026.
- DataCedar holds 2,451 daily sessions of 229640 history from Sep 23, 2016 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
229640 price chart, 2016 to 2026
229640 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +36.6% |
| 3 months | +31.2% |
| 6 months | +40.6% |
| Year to date | +82.5% |
| 1 year | +66.6% |
| 3 years | +692.0% |
| 5 years | +682.2% |
| 10 years | +1,067% |
| Since Sep 23, 2016 | +1,080% |
| Compound annual growth, 10.0 years | +27.9% |
229640 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩93,400 on May 13, 2026
- All time low close
- ₩4,113 on Nov 2, 2016
- 52 week high
- ₩109,800 on May 14, 2026
- 52 week low
- ₩32,000 on Jul 30, 2026
- Deepest drawdown
- -63.5% from May 13, 2026 to Jul 30, 2026, not yet recovered
- Best single session
- +30.0% on Aug 2, 2023
- Worst single session
- -30.0% on Aug 17, 2023
- Volatility, 1 year annualised
- 85.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2016
- 11.8×
- Best calendar year
- 2023, +189%
- Worst calendar year
- 2018, -8%
229640 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 23, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩34,360 | ₩109,800 | ₩32,000 | ₩62,700 | +82.5% | 41.6M | 181 |
| 2025 | ₩31,377 | ₩51,018 | ₩25,957 | ₩34,360 | +11.5% | 75.4M | 241 |
| 2024 | ₩21,294 | ₩44,761 | ₩17,262 | ₩30,830 | +49.3% | 247.2M | 244 |
| 2023 | ₩7,133 | ₩22,702 | ₩6,409 | ₩20,651 | +189.5% | 697.8M | 245 |
| 2022 | ₩7,488 | ₩8,661 | ₩6,011 | ₩7,133 | -5.0% | 48.2M | 244 |
| 2021 | ₩7,162 | ₩10,100 | ₩6,437 | ₩7,506 | +5.1% | 102.7M | 248 |
| 2020 | ₩7,238 | ₩8,661 | ₩4,778 | ₩7,144 | -0.4% | 65M | 248 |
| 2019 | ₩4,968 | ₩8,528 | ₩4,767 | ₩7,176 | +45.7% | 31.5M | 246 |
| 2018 | ₩5,361 | ₩7,307 | ₩4,121 | ₩4,924 | -7.9% | 28.5M | 244 |
| 2017 | ₩4,713 | ₩6,047 | ₩4,490 | ₩5,344 | +14.0% | 31.5M | 241 |
| 2016 | ₩5,170 | ₩5,727 | ₩4,029 | ₩4,689 | n/a | 10.1M | 69 |
229640 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩62,700 | +36.0% |
| August 2026 | ₩46,100 | +14.3% |
| July 2026 | ₩40,350 | -23.1% |
| June 2026 | ₩52,500 | -24.0% |
| May 2026 | ₩69,100 | -20.7% |
| April 2026 | ₩87,100 | +116.7% |
| March 2026 | ₩40,200 | -13.2% |
| February 2026 | ₩46,300 | +12.9% |
| January 2026 | ₩41,023 | +19.4% |
| December 2025 | ₩34,360 | -2.4% |
| November 2025 | ₩35,205 | -23.2% |
| October 2025 | ₩45,847 | +22.6% |
About the 229640 data
Daily bars. 2,451 sessions from Sep 23, 2016 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 23, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/229640/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
229640 share price history
