Ls Networks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3,970.00 | 4,010.00 | 3,805.00 | 3,880.00 | 3,880.00 | 246,844 |
| 2024-07-24 | 4,050.00 | 4,140.00 | 4,015.00 | 4,030.00 | 4,030.00 | 156,766 |
| 2024-07-23 | 4,015.00 | 4,160.00 | 4,015.00 | 4,120.00 | 4,120.00 | 190,042 |
| 2024-07-22 | 4,105.00 | 4,155.00 | 4,015.00 | 4,020.00 | 4,020.00 | 185,616 |
| 2024-07-19 | 4,105.00 | 4,155.00 | 4,045.00 | 4,150.00 | 4,150.00 | 193,944 |
| 2024-07-18 | 4,220.00 | 4,225.00 | 4,080.00 | 4,150.00 | 4,150.00 | 393,537 |
| 2024-07-17 | 4,290.00 | 4,290.00 | 4,225.00 | 4,265.00 | 4,265.00 | 183,114 |
| 2024-07-16 | 4,260.00 | 4,300.00 | 4,200.00 | 4,290.00 | 4,290.00 | 277,781 |
| 2024-07-15 | 4,285.00 | 4,345.00 | 4,255.00 | 4,260.00 | 4,260.00 | 231,785 |
| 2024-07-12 | 4,450.00 | 4,455.00 | 4,280.00 | 4,285.00 | 4,285.00 | 339,501 |
| 2024-07-11 | 4,640.00 | 4,655.00 | 4,410.00 | 4,455.00 | 4,455.00 | 1,061,051 |
| 2024-07-10 | 4,370.00 | 4,590.00 | 4,315.00 | 4,590.00 | 4,590.00 | 1,176,662 |
| 2024-07-09 | 4,240.00 | 4,405.00 | 4,240.00 | 4,355.00 | 4,355.00 | 377,817 |
| 2024-07-08 | 4,205.00 | 4,285.00 | 4,185.00 | 4,265.00 | 4,265.00 | 149,568 |
| 2024-07-05 | 4,245.00 | 4,245.00 | 4,170.00 | 4,205.00 | 4,205.00 | 133,820 |
| 2024-07-04 | 4,160.00 | 4,250.00 | 4,160.00 | 4,220.00 | 4,220.00 | 140,694 |
| 2024-07-03 | 4,235.00 | 4,295.00 | 4,190.00 | 4,200.00 | 4,200.00 | 245,972 |
| 2024-07-02 | 4,315.00 | 4,330.00 | 4,240.00 | 4,245.00 | 4,245.00 | 279,107 |
| 2024-07-01 | 4,365.00 | 4,425.00 | 4,315.00 | 4,335.00 | 4,335.00 | 186,223 |
| 2024-06-28 | 4,350.00 | 4,470.00 | 4,335.00 | 4,375.00 | 4,375.00 | 244,589 |
| 2024-06-27 | 4,405.00 | 4,430.00 | 4,315.00 | 4,350.00 | 4,350.00 | 196,817 |
| 2024-06-26 | 4,355.00 | 4,420.00 | 4,330.00 | 4,395.00 | 4,395.00 | 221,142 |
| 2024-06-25 | 4,380.00 | 4,440.00 | 4,315.00 | 4,315.00 | 4,315.00 | 224,228 |
| 2024-06-24 | 4,305.00 | 4,410.00 | 4,240.00 | 4,380.00 | 4,380.00 | 300,898 |
| 2024-06-21 | 4,275.00 | 4,340.00 | 4,275.00 | 4,320.00 | 4,320.00 | 180,442 |
| 2024-06-20 | 4,245.00 | 4,320.00 | 4,240.00 | 4,310.00 | 4,310.00 | 153,250 |
| 2024-06-19 | 4,280.00 | 4,315.00 | 4,250.00 | 4,265.00 | 4,265.00 | 239,059 |
| 2024-06-18 | 4,360.00 | 4,385.00 | 4,280.00 | 4,290.00 | 4,290.00 | 265,640 |
| 2024-06-17 | 4,305.00 | 4,385.00 | 4,280.00 | 4,385.00 | 4,385.00 | 239,479 |
| 2024-06-14 | 4,350.00 | 4,395.00 | 4,255.00 | 4,325.00 | 4,325.00 | 345,010 |
| 2024-06-13 | 4,400.00 | 4,490.00 | 4,320.00 | 4,370.00 | 4,370.00 | 486,046 |
| 2024-06-12 | 4,480.00 | 4,520.00 | 4,395.00 | 4,400.00 | 4,400.00 | 321,424 |
| 2024-06-11 | 4,540.00 | 4,560.00 | 4,470.00 | 4,480.00 | 4,480.00 | 272,140 |
| 2024-06-10 | 4,395.00 | 4,560.00 | 4,380.00 | 4,540.00 | 4,540.00 | 488,019 |
| 2024-06-07 | 4,600.00 | 4,630.00 | 4,425.00 | 4,425.00 | 4,425.00 | 835,430 |
| 2024-06-05 | 4,625.00 | 4,665.00 | 4,545.00 | 4,605.00 | 4,605.00 | 412,440 |
| 2024-06-04 | 4,785.00 | 4,815.00 | 4,610.00 | 4,630.00 | 4,630.00 | 797,318 |
| 2024-06-03 | 4,570.00 | 4,945.00 | 4,535.00 | 4,835.00 | 4,835.00 | 1,766,020 |
| 2024-05-31 | 4,545.00 | 4,620.00 | 4,520.00 | 4,560.00 | 4,560.00 | 352,794 |
| 2024-05-30 | 4,625.00 | 4,690.00 | 4,545.00 | 4,545.00 | 4,545.00 | 539,516 |
| 2024-05-29 | 4,765.00 | 4,830.00 | 4,625.00 | 4,625.00 | 4,625.00 | 642,940 |
| 2024-05-28 | 4,810.00 | 4,850.00 | 4,745.00 | 4,760.00 | 4,760.00 | 585,241 |
| 2024-05-27 | 4,825.00 | 4,935.00 | 4,750.00 | 4,860.00 | 4,860.00 | 996,680 |
| 2024-05-24 | 4,600.00 | 5,120.00 | 4,530.00 | 4,860.00 | 4,860.00 | 5,498,526 |
| 2024-05-23 | 5,280.00 | 5,350.00 | 4,645.00 | 4,660.00 | 4,660.00 | 4,298,512 |
| 2024-05-22 | 4,855.00 | 5,150.00 | 4,800.00 | 4,915.00 | 4,915.00 | 3,625,621 |
| 2024-05-21 | 4,880.00 | 5,050.00 | 4,810.00 | 4,835.00 | 4,835.00 | 2,017,542 |
| 2024-05-20 | 4,535.00 | 5,120.00 | 4,535.00 | 4,870.00 | 4,870.00 | 8,324,557 |
| 2024-05-17 | 4,610.00 | 4,635.00 | 4,510.00 | 4,535.00 | 4,535.00 | 601,184 |
| 2024-05-16 | 4,655.00 | 4,690.00 | 4,600.00 | 4,635.00 | 4,635.00 | 660,270 |
| 2024-05-14 | 4,835.00 | 4,850.00 | 4,675.00 | 4,675.00 | 4,675.00 | 1,119,791 |
| 2024-05-13 | 4,755.00 | 4,900.00 | 4,695.00 | 4,820.00 | 4,820.00 | 1,486,959 |
| 2024-05-10 | 4,655.00 | 4,770.00 | 4,600.00 | 4,735.00 | 4,735.00 | 826,780 |
| 2024-05-09 | 4,700.00 | 4,750.00 | 4,600.00 | 4,650.00 | 4,650.00 | 531,812 |
| 2024-05-08 | 4,580.00 | 4,720.00 | 4,535.00 | 4,720.00 | 4,720.00 | 675,308 |
| 2024-05-07 | 4,595.00 | 4,650.00 | 4,555.00 | 4,565.00 | 4,565.00 | 646,934 |
| 2024-05-03 | 4,670.00 | 4,680.00 | 4,565.00 | 4,575.00 | 4,575.00 | 532,152 |
| 2024-05-02 | 4,675.00 | 4,785.00 | 4,615.00 | 4,640.00 | 4,640.00 | 859,588 |
| 2024-04-30 | 4,885.00 | 5,020.00 | 4,730.00 | 4,730.00 | 4,730.00 | 2,984,737 |
| 2024-04-29 | 4,650.00 | 5,270.00 | 4,580.00 | 4,865.00 | 4,865.00 | 10,250,190 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.