LS Special Purpose Acquisition No1 Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,980.00 | 1,993.00 | 1,971.00 | 1,993.00 | 1,993.00 | 1,693 |
| 2026-07-15 | 1,993.00 | 1,997.00 | 1,982.00 | 1,990.00 | 1,990.00 | 9,554 |
| 2026-07-14 | 1,993.00 | 1,998.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,415 |
| 2026-07-13 | 1,993.00 | 1,999.00 | 1,993.00 | 1,993.00 | 1,993.00 | 2,676 |
| 2026-07-10 | 1,991.00 | 1,999.00 | 1,991.00 | 1,993.00 | 1,993.00 | 11,612 |
| 2026-07-09 | 1,995.00 | 1,999.00 | 1,988.00 | 1,990.00 | 1,990.00 | 3,384 |
| 2026-07-08 | 1,995.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,995.00 | 6,212 |
| 2026-07-07 | 1,991.00 | 1,996.00 | 1,991.00 | 1,995.00 | 1,995.00 | 8,158 |
| 2026-07-06 | 1,996.00 | 1,996.00 | 1,994.00 | 1,994.00 | 1,994.00 | 365 |
| 2026-07-03 | 1,995.00 | 1,996.00 | 1,993.00 | 1,996.00 | 1,996.00 | 10,013 |
| 2026-07-02 | 1,994.00 | 1,998.00 | 1,994.00 | 1,996.00 | 1,996.00 | 8,254 |
| 2026-07-01 | 1,998.00 | 1,998.00 | 1,993.00 | 1,995.00 | 1,995.00 | 7,218 |
| 2026-06-30 | 1,996.00 | 1,999.00 | 1,996.00 | 1,997.00 | 1,997.00 | 38 |
| 2026-06-29 | 2,000.00 | 2,000.00 | 1,992.00 | 1,996.00 | 1,996.00 | 3,123 |
| 2026-06-26 | 2,000.00 | 2,000.00 | 1,991.00 | 1,994.00 | 1,994.00 | 705 |
| 2026-06-25 | 1,998.00 | 1,998.00 | 1,994.00 | 1,996.00 | 1,996.00 | 2,471 |
| 2026-06-24 | 1,990.00 | 2,005.00 | 1,989.00 | 2,000.00 | 2,000.00 | 3,660 |
| 2026-06-23 | 1,998.00 | 2,000.00 | 1,993.00 | 2,000.00 | 2,000.00 | 3,489 |
| 2026-06-22 | 2,005.00 | 2,005.00 | 1,995.00 | 1,996.00 | 1,996.00 | 8,285 |
| 2026-06-19 | 2,000.00 | 2,005.00 | 1,995.00 | 2,005.00 | 2,005.00 | 5,880 |
| 2026-06-18 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | 9,530 |
| 2026-06-17 | 2,005.00 | 2,005.00 | 1,993.00 | 2,000.00 | 2,000.00 | 6,336 |
| 2026-06-16 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,106 |
| 2026-06-15 | 2,005.00 | 2,005.00 | 1,995.00 | 1,996.00 | 1,996.00 | 2,250 |
| 2026-06-12 | 1,994.00 | 2,000.00 | 1,994.00 | 1,995.00 | 1,995.00 | 516 |
| 2026-06-11 | 1,994.00 | 2,000.00 | 1,994.00 | 1,996.00 | 1,996.00 | 3,091 |
| 2026-06-10 | 2,000.00 | 2,000.00 | 1,993.00 | 1,995.00 | 1,995.00 | 56,729 |
| 2026-06-09 | 1,992.00 | 2,005.00 | 1,991.00 | 2,000.00 | 2,000.00 | 2,428 |
| 2026-06-08 | 1,997.00 | 1,997.00 | 1,993.00 | 1,993.00 | 1,993.00 | 2,370 |
| 2026-06-05 | 2,005.00 | 2,005.00 | 1,995.00 | 1,997.00 | 1,997.00 | 2,033 |
| 2026-06-04 | 1,996.00 | 2,005.00 | 1,995.00 | 2,005.00 | 2,005.00 | 22,025 |
| 2026-06-02 | 1,998.00 | 1,998.00 | 1,993.00 | 1,995.00 | 1,995.00 | 16,377 |
| 2026-06-01 | 2,010.00 | 2,010.00 | 1,997.00 | 1,997.00 | 1,997.00 | 3,560 |
| 2026-05-29 | 1,998.00 | 2,030.00 | 1,995.00 | 2,020.00 | 2,020.00 | 22,940 |
| 2026-05-28 | 2,005.00 | 2,005.00 | 1,999.00 | 1,999.00 | 1,999.00 | 864 |
| 2026-05-27 | 2,000.00 | 2,010.00 | 1,995.00 | 2,000.00 | 2,000.00 | 5,562 |
| 2026-05-26 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3,051 |
| 2026-05-22 | 2,000.00 | 2,015.00 | 2,000.00 | 2,010.00 | 2,010.00 | 730 |
| 2026-05-21 | 2,015.00 | 2,015.00 | 2,000.00 | 2,000.00 | 2,000.00 | 394 |
| 2026-05-20 | 2,000.00 | 2,010.00 | 1,995.00 | 1,999.00 | 1,999.00 | 22,478 |
| 2026-05-19 | 2,005.00 | 2,005.00 | 1,998.00 | 2,000.00 | 2,000.00 | 7,933 |
| 2026-05-18 | 1,999.00 | 2,010.00 | 1,997.00 | 1,997.00 | 1,997.00 | 8,341 |
| 2026-05-15 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 17,829 |
| 2026-05-14 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 58 |
| 2026-05-13 | 2,000.00 | 2,015.00 | 2,000.00 | 2,010.00 | 2,010.00 | 11,709 |
| 2026-05-12 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,913 |
| 2026-05-11 | 2,005.00 | 2,015.00 | 1,999.00 | 2,000.00 | 2,000.00 | 29,365 |
| 2026-05-08 | 2,000.00 | 2,010.00 | 2,000.00 | 2,005.00 | 2,005.00 | 4,600 |
| 2026-05-07 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,467 |
| 2026-05-06 | 2,010.00 | 2,015.00 | 2,000.00 | 2,010.00 | 2,010.00 | 20,521 |
| 2026-05-04 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 805 |
| 2026-04-30 | 2,010.00 | 2,015.00 | 2,000.00 | 2,000.00 | 2,000.00 | 29,941 |
| 2026-04-29 | 2,005.00 | 2,015.00 | 2,005.00 | 2,015.00 | 2,015.00 | 20,695 |
| 2026-04-28 | 2,010.00 | 2,015.00 | 2,005.00 | 2,005.00 | 2,005.00 | 3,077 |
| 2026-04-27 | 2,005.00 | 2,015.00 | 2,000.00 | 2,015.00 | 2,015.00 | 14,328 |
| 2026-04-24 | 2,010.00 | 2,015.00 | 2,005.00 | 2,010.00 | 2,010.00 | 17,124 |
| 2026-04-23 | 2,020.00 | 2,020.00 | 2,010.00 | 2,015.00 | 2,015.00 | 2,001 |
| 2026-04-22 | 2,010.00 | 2,020.00 | 2,010.00 | 2,015.00 | 2,015.00 | 711 |
| 2026-04-21 | 2,015.00 | 2,020.00 | 2,005.00 | 2,010.00 | 2,010.00 | 664 |
| 2026-04-20 | 2,015.00 | 2,015.00 | 2,005.00 | 2,015.00 | 2,015.00 | 3,750 |
← NewerPage 2 of 2 · 120 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.