Ls Networks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,350.00 | 4,740.00 | 4,350.00 | 4,630.00 | 4,630.00 | 1,797,790 |
| 2024-04-25 | 4,425.00 | 4,445.00 | 4,335.00 | 4,360.00 | 4,360.00 | 246,920 |
| 2024-04-24 | 4,330.00 | 4,425.00 | 4,330.00 | 4,425.00 | 4,425.00 | 282,831 |
| 2024-04-23 | 4,370.00 | 4,425.00 | 4,280.00 | 4,330.00 | 4,330.00 | 290,363 |
| 2024-04-22 | 4,220.00 | 4,435.00 | 4,220.00 | 4,370.00 | 4,370.00 | 435,375 |
| 2024-04-19 | 4,345.00 | 4,370.00 | 4,135.00 | 4,265.00 | 4,265.00 | 425,228 |
| 2024-04-18 | 4,185.00 | 4,390.00 | 4,185.00 | 4,345.00 | 4,345.00 | 397,774 |
| 2024-04-17 | 4,140.00 | 4,260.00 | 4,140.00 | 4,210.00 | 4,210.00 | 391,186 |
| 2024-04-16 | 4,380.00 | 4,390.00 | 4,150.00 | 4,155.00 | 4,155.00 | 730,669 |
| 2024-04-15 | 4,395.00 | 4,450.00 | 4,320.00 | 4,415.00 | 4,415.00 | 537,501 |
| 2024-04-12 | 4,350.00 | 4,695.00 | 4,310.00 | 4,485.00 | 4,485.00 | 1,573,990 |
| 2024-04-11 | 4,480.00 | 4,505.00 | 4,360.00 | 4,360.00 | 4,360.00 | 660,480 |
| 2024-04-09 | 4,750.00 | 4,880.00 | 4,535.00 | 4,540.00 | 4,540.00 | 1,406,591 |
| 2024-04-08 | 4,755.00 | 4,775.00 | 4,565.00 | 4,725.00 | 4,725.00 | 1,531,568 |
| 2024-04-05 | 4,445.00 | 4,825.00 | 4,420.00 | 4,725.00 | 4,725.00 | 4,997,723 |
| 2024-04-04 | 4,400.00 | 4,540.00 | 4,385.00 | 4,500.00 | 4,500.00 | 545,337 |
| 2024-04-03 | 4,545.00 | 4,595.00 | 4,405.00 | 4,405.00 | 4,405.00 | 713,720 |
| 2024-04-02 | 4,625.00 | 4,760.00 | 4,450.00 | 4,595.00 | 4,595.00 | 1,242,888 |
| 2024-04-01 | 4,590.00 | 4,730.00 | 4,475.00 | 4,610.00 | 4,610.00 | 2,797,414 |
| 2024-03-29 | 4,415.00 | 4,650.00 | 4,375.00 | 4,430.00 | 4,430.00 | 3,146,813 |
| 2024-03-28 | 4,445.00 | 4,485.00 | 4,405.00 | 4,415.00 | 4,415.00 | 512,881 |
| 2024-03-27 | 4,580.00 | 4,610.00 | 4,370.00 | 4,445.00 | 4,445.00 | 1,346,622 |
| 2024-03-26 | 4,515.00 | 4,560.00 | 4,470.00 | 4,550.00 | 4,550.00 | 692,755 |
| 2024-03-25 | 4,570.00 | 4,625.00 | 4,505.00 | 4,515.00 | 4,515.00 | 952,672 |
| 2024-03-22 | 4,655.00 | 4,720.00 | 4,545.00 | 4,565.00 | 4,565.00 | 1,654,184 |
| 2024-03-21 | 4,700.00 | 4,765.00 | 4,645.00 | 4,685.00 | 4,685.00 | 2,173,848 |
| 2024-03-20 | 4,920.00 | 4,925.00 | 4,680.00 | 4,690.00 | 4,690.00 | 3,177,589 |
| 2024-03-19 | 5,140.00 | 5,160.00 | 4,875.00 | 4,985.00 | 4,985.00 | 4,497,462 |
| 2024-03-18 | 5,700.00 | 5,750.00 | 5,230.00 | 5,230.00 | 5,230.00 | 11,947,840 |
| 2024-03-15 | 4,350.00 | 5,640.00 | 4,350.00 | 5,640.00 | 5,640.00 | 38,170,719 |
| 2024-03-14 | 4,255.00 | 4,440.00 | 4,220.00 | 4,340.00 | 4,340.00 | 1,213,771 |
| 2024-03-13 | 4,240.00 | 4,320.00 | 4,145.00 | 4,245.00 | 4,245.00 | 996,191 |
| 2024-03-12 | 4,020.00 | 4,645.00 | 3,990.00 | 4,300.00 | 4,300.00 | 9,555,911 |
| 2024-03-11 | 4,050.00 | 4,090.00 | 4,020.00 | 4,040.00 | 4,040.00 | 144,674 |
| 2024-03-08 | 4,025.00 | 4,090.00 | 4,005.00 | 4,055.00 | 4,055.00 | 164,830 |
| 2024-03-07 | 4,105.00 | 4,105.00 | 4,005.00 | 4,010.00 | 4,010.00 | 229,499 |
| 2024-03-06 | 4,050.00 | 4,125.00 | 4,020.00 | 4,100.00 | 4,100.00 | 233,133 |
| 2024-03-05 | 4,115.00 | 4,165.00 | 4,045.00 | 4,055.00 | 4,055.00 | 302,625 |
| 2024-03-04 | 4,145.00 | 4,210.00 | 4,120.00 | 4,120.00 | 4,120.00 | 258,444 |
| 2024-02-29 | 4,230.00 | 4,230.00 | 4,105.00 | 4,150.00 | 4,150.00 | 277,360 |
| 2024-02-28 | 4,215.00 | 4,270.00 | 4,155.00 | 4,165.00 | 4,165.00 | 172,976 |
| 2024-02-27 | 4,140.00 | 4,240.00 | 4,100.00 | 4,210.00 | 4,210.00 | 304,348 |
| 2024-02-26 | 4,155.00 | 4,210.00 | 4,125.00 | 4,140.00 | 4,140.00 | 231,172 |
| 2024-02-23 | 4,225.00 | 4,310.00 | 4,165.00 | 4,190.00 | 4,190.00 | 281,310 |
| 2024-02-22 | 4,360.00 | 4,390.00 | 4,270.00 | 4,275.00 | 4,275.00 | 379,411 |
| 2024-02-21 | 4,410.00 | 4,420.00 | 4,320.00 | 4,380.00 | 4,380.00 | 503,389 |
| 2024-02-20 | 4,370.00 | 4,410.00 | 4,300.00 | 4,410.00 | 4,410.00 | 399,825 |
| 2024-02-19 | 4,360.00 | 4,500.00 | 4,340.00 | 4,370.00 | 4,370.00 | 574,608 |
| 2024-02-16 | 4,405.00 | 4,410.00 | 4,285.00 | 4,355.00 | 4,355.00 | 432,674 |
| 2024-02-15 | 4,285.00 | 4,425.00 | 4,270.00 | 4,305.00 | 4,305.00 | 752,333 |
| 2024-02-14 | 4,275.00 | 4,300.00 | 4,195.00 | 4,285.00 | 4,285.00 | 373,616 |
| 2024-02-13 | 4,210.00 | 4,400.00 | 4,150.00 | 4,340.00 | 4,340.00 | 546,321 |
| 2024-02-08 | 4,360.00 | 4,365.00 | 4,205.00 | 4,205.00 | 4,205.00 | 626,844 |
| 2024-02-07 | 4,360.00 | 4,430.00 | 4,330.00 | 4,335.00 | 4,335.00 | 471,593 |
| 2024-02-06 | 4,410.00 | 4,445.00 | 4,250.00 | 4,355.00 | 4,355.00 | 600,691 |
| 2024-02-05 | 4,500.00 | 4,675.00 | 4,415.00 | 4,455.00 | 4,455.00 | 1,005,463 |
| 2024-02-02 | 4,265.00 | 4,530.00 | 4,265.00 | 4,500.00 | 4,500.00 | 1,228,506 |
| 2024-02-01 | 4,195.00 | 4,305.00 | 4,125.00 | 4,250.00 | 4,250.00 | 897,677 |
| 2024-01-31 | 4,465.00 | 4,495.00 | 4,245.00 | 4,270.00 | 4,270.00 | 1,408,713 |
| 2024-01-30 | 4,655.00 | 4,770.00 | 4,510.00 | 4,510.00 | 4,510.00 | 2,909,137 |
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.