Ls Networks historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3,375.00 | 3,640.00 | 3,305.00 | 3,405.00 | 3,405.00 | 1,900,792 |
| 2025-04-23 | 3,290.00 | 3,445.00 | 3,290.00 | 3,365.00 | 3,365.00 | 373,597 |
| 2025-04-22 | 3,250.00 | 3,360.00 | 3,250.00 | 3,275.00 | 3,275.00 | 189,548 |
| 2025-04-21 | 3,305.00 | 3,370.00 | 3,270.00 | 3,310.00 | 3,310.00 | 178,595 |
| 2025-04-18 | 3,325.00 | 3,355.00 | 3,260.00 | 3,305.00 | 3,305.00 | 215,335 |
| 2025-04-17 | 3,255.00 | 3,335.00 | 3,250.00 | 3,325.00 | 3,325.00 | 222,769 |
| 2025-04-16 | 3,420.00 | 3,430.00 | 3,270.00 | 3,280.00 | 3,280.00 | 363,343 |
| 2025-04-15 | 3,350.00 | 3,495.00 | 3,315.00 | 3,450.00 | 3,450.00 | 692,972 |
| 2025-04-14 | 3,390.00 | 3,390.00 | 3,280.00 | 3,345.00 | 3,345.00 | 343,389 |
| 2025-04-11 | 3,170.00 | 3,405.00 | 3,170.00 | 3,330.00 | 3,330.00 | 1,084,043 |
| 2025-04-10 | 3,120.00 | 3,350.00 | 3,120.00 | 3,235.00 | 3,235.00 | 1,274,218 |
| 2025-04-09 | 3,080.00 | 3,125.00 | 2,975.00 | 3,020.00 | 3,020.00 | 433,936 |
| 2025-04-08 | 3,195.00 | 3,375.00 | 3,100.00 | 3,105.00 | 3,105.00 | 1,108,790 |
| 2025-04-07 | 3,205.00 | 3,950.00 | 2,950.00 | 3,120.00 | 3,120.00 | 3,631,236 |
| 2025-04-04 | 3,130.00 | 3,300.00 | 3,095.00 | 3,290.00 | 3,290.00 | 368,453 |
| 2025-04-03 | 3,250.00 | 3,290.00 | 3,180.00 | 3,220.00 | 3,220.00 | 257,313 |
| 2025-04-02 | 3,390.00 | 3,445.00 | 3,255.00 | 3,280.00 | 3,280.00 | 434,804 |
| 2025-04-01 | 3,350.00 | 3,480.00 | 3,340.00 | 3,400.00 | 3,400.00 | 298,662 |
| 2025-03-31 | 3,585.00 | 3,635.00 | 3,350.00 | 3,350.00 | 3,350.00 | 524,866 |
| 2025-03-28 | 3,665.00 | 3,720.00 | 3,555.00 | 3,680.00 | 3,680.00 | 235,628 |
| 2025-03-27 | 3,780.00 | 3,780.00 | 3,665.00 | 3,665.00 | 3,665.00 | 276,948 |
| 2025-03-26 | 3,750.00 | 3,915.00 | 3,750.00 | 3,790.00 | 3,790.00 | 232,695 |
| 2025-03-25 | 3,885.00 | 3,930.00 | 3,775.00 | 3,800.00 | 3,800.00 | 297,043 |
| 2025-03-24 | 3,930.00 | 3,975.00 | 3,855.00 | 3,855.00 | 3,855.00 | 269,587 |
| 2025-03-21 | 3,985.00 | 4,040.00 | 3,880.00 | 3,935.00 | 3,935.00 | 373,472 |
| 2025-03-20 | 4,105.00 | 4,160.00 | 4,000.00 | 4,010.00 | 4,010.00 | 428,275 |
| 2025-03-19 | 4,130.00 | 4,170.00 | 4,045.00 | 4,105.00 | 4,105.00 | 458,422 |
| 2025-03-18 | 4,155.00 | 4,450.00 | 4,100.00 | 4,115.00 | 4,115.00 | 1,540,933 |
| 2025-03-17 | 4,255.00 | 4,285.00 | 4,135.00 | 4,155.00 | 4,155.00 | 745,294 |
| 2025-03-14 | 4,235.00 | 4,365.00 | 4,170.00 | 4,255.00 | 4,255.00 | 2,212,996 |
| 2025-03-13 | 3,985.00 | 4,575.00 | 3,985.00 | 4,280.00 | 4,280.00 | 16,015,210 |
| 2025-03-12 | 4,020.00 | 4,125.00 | 3,935.00 | 3,950.00 | 3,950.00 | 444,979 |
| 2025-03-11 | 3,980.00 | 4,020.00 | 3,925.00 | 3,980.00 | 3,980.00 | 459,240 |
| 2025-03-10 | 3,910.00 | 4,235.00 | 3,905.00 | 4,095.00 | 4,095.00 | 1,162,236 |
| 2025-03-07 | 4,040.00 | 4,160.00 | 3,935.00 | 3,995.00 | 3,995.00 | 881,876 |
| 2025-03-06 | 4,330.00 | 4,390.00 | 4,170.00 | 4,200.00 | 4,200.00 | 1,184,298 |
| 2025-03-05 | 4,160.00 | 4,575.00 | 4,155.00 | 4,370.00 | 4,370.00 | 3,788,173 |
| 2025-03-04 | 4,050.00 | 4,545.00 | 3,975.00 | 4,225.00 | 4,225.00 | 2,856,469 |
| 2025-02-28 | 4,360.00 | 4,400.00 | 4,165.00 | 4,190.00 | 4,190.00 | 1,095,909 |
| 2025-02-27 | 4,760.00 | 4,935.00 | 4,465.00 | 4,490.00 | 4,490.00 | 5,065,001 |
| 2025-02-26 | 4,315.00 | 4,810.00 | 4,305.00 | 4,670.00 | 4,670.00 | 9,881,467 |
| 2025-02-25 | 4,220.00 | 4,615.00 | 4,150.00 | 4,385.00 | 4,385.00 | 4,825,834 |
| 2025-02-24 | 4,120.00 | 4,475.00 | 4,015.00 | 4,280.00 | 4,280.00 | 4,994,511 |
| 2025-02-21 | 4,310.00 | 4,360.00 | 4,235.00 | 4,270.00 | 4,270.00 | 1,484,192 |
| 2025-02-20 | 4,640.00 | 4,690.00 | 4,375.00 | 4,425.00 | 4,425.00 | 3,191,587 |
| 2025-02-19 | 5,170.00 | 5,420.00 | 4,565.00 | 4,680.00 | 4,680.00 | 24,234,211 |
| 2025-02-18 | 4,230.00 | 4,530.00 | 4,190.00 | 4,350.00 | 4,350.00 | 10,336,310 |
| 2025-02-17 | 3,915.00 | 4,500.00 | 3,900.00 | 4,225.00 | 4,225.00 | 14,449,010 |
| 2025-02-14 | 4,125.00 | 4,160.00 | 3,950.00 | 3,955.00 | 3,955.00 | 1,537,570 |
| 2025-02-13 | 4,270.00 | 4,730.00 | 4,040.00 | 4,185.00 | 4,185.00 | 19,481,910 |
| 2025-02-12 | 3,480.00 | 4,420.00 | 3,305.00 | 4,190.00 | 4,190.00 | 21,112,660 |
| 2025-02-11 | 3,410.00 | 3,520.00 | 3,400.00 | 3,475.00 | 3,475.00 | 530,727 |
| 2025-02-10 | 3,380.00 | 3,435.00 | 3,290.00 | 3,405.00 | 3,405.00 | 457,244 |
| 2025-02-07 | 3,560.00 | 3,575.00 | 3,340.00 | 3,365.00 | 3,365.00 | 696,946 |
| 2025-02-06 | 3,610.00 | 3,665.00 | 3,540.00 | 3,540.00 | 3,540.00 | 864,886 |
| 2025-02-05 | 3,570.00 | 3,635.00 | 3,520.00 | 3,540.00 | 3,540.00 | 513,886 |
| 2025-02-04 | 3,495.00 | 3,720.00 | 3,490.00 | 3,610.00 | 3,610.00 | 1,835,792 |
| 2025-02-03 | 3,725.00 | 3,750.00 | 3,420.00 | 3,450.00 | 3,450.00 | 1,460,065 |
| 2025-01-31 | 4,000.00 | 4,030.00 | 3,760.00 | 3,805.00 | 3,805.00 | 1,688,981 |
| 2025-01-24 | 4,375.00 | 4,840.00 | 4,140.00 | 4,145.00 | 4,145.00 | 15,361,290 |
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.