Ls Networks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,110.00 | 3,160.00 | 3,040.00 | 3,130.00 | 3,130.00 | 102,866 |
| 2021-11-19 | 3,165.00 | 3,190.00 | 3,115.00 | 3,140.00 | 3,140.00 | 67,547 |
| 2021-11-18 | 3,190.00 | 3,240.00 | 3,140.00 | 3,165.00 | 3,165.00 | 49,000 |
| 2021-11-17 | 3,245.00 | 3,375.00 | 3,185.00 | 3,190.00 | 3,190.00 | 97,927 |
| 2021-11-16 | 3,295.00 | 3,335.00 | 3,215.00 | 3,245.00 | 3,245.00 | 74,129 |
| 2021-11-15 | 3,235.00 | 3,310.00 | 3,215.00 | 3,285.00 | 3,285.00 | 67,708 |
| 2021-11-12 | 3,130.00 | 3,260.00 | 3,130.00 | 3,210.00 | 3,210.00 | 66,931 |
| 2021-11-11 | 3,160.00 | 3,185.00 | 3,110.00 | 3,160.00 | 3,160.00 | 83,870 |
| 2021-11-10 | 3,320.00 | 3,320.00 | 3,175.00 | 3,180.00 | 3,180.00 | 146,358 |
| 2021-11-09 | 3,340.00 | 3,360.00 | 3,235.00 | 3,290.00 | 3,290.00 | 67,489 |
| 2021-11-08 | 3,225.00 | 3,385.00 | 3,170.00 | 3,340.00 | 3,340.00 | 221,478 |
| 2021-11-05 | 3,375.00 | 3,375.00 | 3,245.00 | 3,260.00 | 3,260.00 | 211,411 |
| 2021-11-04 | 3,420.00 | 3,435.00 | 3,345.00 | 3,400.00 | 3,400.00 | 303,692 |
| 2021-11-03 | 3,540.00 | 3,605.00 | 3,370.00 | 3,370.00 | 3,370.00 | 654,397 |
| 2021-11-02 | 3,160.00 | 3,940.00 | 3,150.00 | 3,560.00 | 3,560.00 | 5,886,212 |
| 2021-11-01 | 3,250.00 | 3,250.00 | 3,100.00 | 3,135.00 | 3,135.00 | 108,339 |
| 2021-10-29 | 3,335.00 | 3,350.00 | 3,105.00 | 3,225.00 | 3,225.00 | 78,940 |
| 2021-10-28 | 3,330.00 | 3,370.00 | 3,300.00 | 3,305.00 | 3,305.00 | 68,799 |
| 2021-10-27 | 3,380.00 | 3,410.00 | 3,335.00 | 3,355.00 | 3,355.00 | 43,073 |
| 2021-10-26 | 3,345.00 | 3,400.00 | 3,335.00 | 3,380.00 | 3,380.00 | 42,154 |
| 2021-10-25 | 3,290.00 | 3,360.00 | 3,270.00 | 3,320.00 | 3,320.00 | 89,160 |
| 2021-10-22 | 3,390.00 | 3,390.00 | 3,290.00 | 3,290.00 | 3,290.00 | 74,630 |
| 2021-10-21 | 3,445.00 | 3,445.00 | 3,330.00 | 3,355.00 | 3,355.00 | 71,104 |
| 2021-10-20 | 3,395.00 | 3,455.00 | 3,350.00 | 3,395.00 | 3,395.00 | 86,129 |
| 2021-10-19 | 3,375.00 | 3,430.00 | 3,360.00 | 3,365.00 | 3,365.00 | 70,472 |
| 2021-10-18 | 3,430.00 | 3,450.00 | 3,345.00 | 3,395.00 | 3,395.00 | 61,683 |
| 2021-10-15 | 3,395.00 | 3,450.00 | 3,365.00 | 3,410.00 | 3,410.00 | 78,012 |
| 2021-10-14 | 3,470.00 | 3,540.00 | 3,340.00 | 3,380.00 | 3,380.00 | 122,486 |
← NewerPage 21 of 21 · 1,228 trading days
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.