LS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 123,600.00 | 124,500.00 | 116,200.00 | 119,800.00 | 117,042.38 | 610,836 |
| 2024-07-24 | 130,800.00 | 134,800.00 | 127,000.00 | 127,000.00 | 124,076.64 | 480,042 |
| 2024-07-23 | 127,500.00 | 133,100.00 | 122,700.00 | 130,500.00 | 127,496.08 | 790,566 |
| 2024-07-22 | 132,200.00 | 133,700.00 | 124,700.00 | 126,300.00 | 123,392.76 | 320,834 |
| 2024-07-19 | 130,400.00 | 134,400.00 | 128,000.00 | 131,500.00 | 128,473.06 | 303,588 |
| 2024-07-18 | 132,800.00 | 134,400.00 | 130,600.00 | 132,800.00 | 129,743.14 | 324,584 |
| 2024-07-17 | 143,400.00 | 144,600.00 | 135,500.00 | 135,500.00 | 132,380.99 | 435,353 |
| 2024-07-16 | 150,600.00 | 150,700.00 | 140,300.00 | 143,700.00 | 140,392.24 | 528,802 |
| 2024-07-15 | 151,200.00 | 155,300.00 | 148,200.00 | 149,700.00 | 146,254.12 | 380,607 |
| 2024-07-12 | 155,800.00 | 157,500.00 | 149,100.00 | 149,600.00 | 146,156.43 | 511,356 |
| 2024-07-11 | 159,800.00 | 160,000.00 | 155,200.00 | 157,100.00 | 153,483.79 | 679,073 |
| 2024-07-10 | 139,700.00 | 158,800.00 | 138,800.00 | 156,700.00 | 153,092.99 | 2,036,796 |
| 2024-07-09 | 135,600.00 | 143,400.00 | 135,000.00 | 138,400.00 | 135,214.23 | 521,418 |
| 2024-07-08 | 132,200.00 | 136,300.00 | 131,600.00 | 134,600.00 | 131,501.70 | 432,895 |
| 2024-07-05 | 132,900.00 | 133,100.00 | 128,500.00 | 131,000.00 | 127,984.57 | 338,320 |
| 2024-07-04 | 134,200.00 | 135,500.00 | 130,700.00 | 132,700.00 | 129,645.44 | 275,382 |
| 2024-07-03 | 132,300.00 | 133,700.00 | 130,000.00 | 131,900.00 | 128,863.85 | 260,598 |
| 2024-07-02 | 130,300.00 | 134,000.00 | 129,400.00 | 131,600.00 | 128,570.76 | 476,893 |
| 2024-07-01 | 143,800.00 | 145,300.00 | 130,100.00 | 130,200.00 | 127,202.99 | 833,151 |
| 2024-06-28 | 146,500.00 | 149,900.00 | 143,100.00 | 143,900.00 | 140,587.63 | 382,735 |
| 2024-06-27 | 141,200.00 | 148,000.00 | 139,300.00 | 145,800.00 | 142,443.90 | 485,425 |
| 2024-06-26 | 142,500.00 | 147,100.00 | 140,400.00 | 141,500.00 | 138,242.88 | 353,212 |
| 2024-06-25 | 143,000.00 | 146,000.00 | 142,200.00 | 142,800.00 | 139,512.95 | 252,406 |
| 2024-06-24 | 147,200.00 | 147,900.00 | 140,600.00 | 142,100.00 | 138,829.06 | 362,479 |
| 2024-06-21 | 141,500.00 | 149,800.00 | 141,400.00 | 148,800.00 | 145,374.84 | 898,536 |
| 2024-06-20 | 141,200.00 | 142,800.00 | 137,400.00 | 140,600.00 | 137,363.59 | 410,087 |
| 2024-06-19 | 143,400.00 | 146,600.00 | 140,200.00 | 141,100.00 | 137,852.08 | 399,943 |
| 2024-06-18 | 148,400.00 | 149,300.00 | 141,000.00 | 141,800.00 | 138,535.97 | 444,622 |
| 2024-06-17 | 147,200.00 | 149,800.00 | 140,700.00 | 146,700.00 | 143,323.18 | 367,691 |
| 2024-06-14 | 144,100.00 | 149,700.00 | 143,800.00 | 145,700.00 | 142,346.20 | 647,226 |
| 2024-06-13 | 144,500.00 | 150,300.00 | 143,200.00 | 143,200.00 | 139,903.74 | 660,362 |
| 2024-06-12 | 146,200.00 | 147,100.00 | 141,800.00 | 143,700.00 | 140,392.24 | 487,582 |
| 2024-06-11 | 154,200.00 | 154,600.00 | 145,800.00 | 146,600.00 | 143,225.48 | 490,370 |
| 2024-06-10 | 146,900.00 | 153,300.00 | 145,400.00 | 152,100.00 | 148,598.88 | 542,583 |
| 2024-06-07 | 147,600.00 | 154,000.00 | 147,600.00 | 149,900.00 | 146,449.52 | 627,064 |
| 2024-06-05 | 161,900.00 | 161,900.00 | 148,500.00 | 149,900.00 | 146,449.52 | 1,153,220 |
| 2024-06-04 | 168,200.00 | 170,800.00 | 162,100.00 | 163,800.00 | 160,029.56 | 460,351 |
| 2024-06-03 | 170,200.00 | 172,000.00 | 163,900.00 | 169,800.00 | 165,891.45 | 524,575 |
| 2024-05-31 | 177,200.00 | 178,100.00 | 167,900.00 | 170,100.00 | 166,184.55 | 675,091 |
| 2024-05-30 | 178,000.00 | 182,500.00 | 174,200.00 | 177,000.00 | 172,925.72 | 392,925 |
| 2024-05-29 | 188,000.00 | 192,800.00 | 180,300.00 | 180,700.00 | 176,540.55 | 568,047 |
| 2024-05-28 | 176,300.00 | 186,500.00 | 175,000.00 | 183,200.00 | 178,983.00 | 635,788 |
| 2024-05-27 | 171,000.00 | 183,000.00 | 168,200.00 | 174,700.00 | 170,678.66 | 876,111 |
| 2024-05-24 | 162,300.00 | 173,500.00 | 161,300.00 | 171,000.00 | 167,063.83 | 878,054 |
| 2024-05-23 | 167,100.00 | 171,600.00 | 163,900.00 | 168,000.00 | 164,132.88 | 1,147,114 |
| 2024-05-22 | 184,000.00 | 184,700.00 | 174,400.00 | 175,800.00 | 171,753.34 | 810,055 |
| 2024-05-21 | 189,100.00 | 194,800.00 | 177,600.00 | 179,300.00 | 175,172.78 | 1,080,877 |
| 2024-05-20 | 173,800.00 | 189,300.00 | 172,100.00 | 187,500.00 | 183,184.02 | 1,563,113 |
| 2024-05-17 | 160,200.00 | 175,000.00 | 159,500.00 | 167,000.00 | 163,155.90 | 1,220,912 |
| 2024-05-16 | 156,100.00 | 161,900.00 | 150,600.00 | 161,500.00 | 157,782.51 | 815,968 |
| 2024-05-14 | 153,100.00 | 157,500.00 | 147,400.00 | 150,800.00 | 147,328.80 | 600,312 |
| 2024-05-13 | 149,800.00 | 161,500.00 | 143,500.00 | 150,300.00 | 146,840.31 | 1,589,800 |
| 2024-05-10 | 146,400.00 | 147,200.00 | 141,000.00 | 145,000.00 | 141,662.31 | 414,569 |
| 2024-05-09 | 145,600.00 | 146,200.00 | 141,800.00 | 143,500.00 | 140,196.84 | 379,976 |
| 2024-05-08 | 142,400.00 | 148,100.00 | 140,400.00 | 144,500.00 | 141,173.82 | 569,047 |
| 2024-05-07 | 134,900.00 | 144,900.00 | 133,100.00 | 143,700.00 | 140,392.24 | 792,423 |
| 2024-05-03 | 138,100.00 | 138,100.00 | 129,100.00 | 129,600.00 | 126,616.80 | 422,390 |
| 2024-05-02 | 135,200.00 | 142,100.00 | 133,300.00 | 135,300.00 | 132,185.59 | 394,281 |
| 2024-04-30 | 140,000.00 | 144,700.00 | 136,600.00 | 138,100.00 | 134,921.14 | 710,344 |
| 2024-04-29 | 130,700.00 | 142,300.00 | 127,100.00 | 138,300.00 | 135,116.54 | 1,390,776 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 2,500.0000 KRW |
| 2025-02-27 | 1,650.0000 KRW |
| 2023-12-27 | 1,600.0000 KRW |
| 2022-12-28 | 1,550.0000 KRW |
| 2021-12-29 | 1,450.0000 KRW |
| 2020-12-29 | 1,450.0000 KRW |
| 2019-12-27 | 1,450.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.