LS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 120,000.00 | 129,100.00 | 120,000.00 | 127,800.00 | 124,858.23 | 984,365 |
| 2024-04-25 | 120,500.00 | 120,700.00 | 116,500.00 | 116,800.00 | 114,111.43 | 482,903 |
| 2024-04-24 | 123,800.00 | 126,200.00 | 120,400.00 | 122,200.00 | 119,387.13 | 525,239 |
| 2024-04-23 | 128,500.00 | 128,600.00 | 120,000.00 | 122,300.00 | 119,484.83 | 601,354 |
| 2024-04-22 | 128,300.00 | 136,600.00 | 122,000.00 | 126,700.00 | 123,783.55 | 1,213,091 |
| 2024-04-19 | 129,100.00 | 130,400.00 | 117,200.00 | 124,900.00 | 122,024.98 | 1,115,586 |
| 2024-04-18 | 115,300.00 | 130,500.00 | 114,800.00 | 130,500.00 | 127,496.08 | 905,697 |
| 2024-04-17 | 111,700.00 | 116,600.00 | 111,700.00 | 113,600.00 | 110,985.09 | 430,963 |
| 2024-04-16 | 123,600.00 | 128,500.00 | 112,100.00 | 113,000.00 | 110,398.90 | 781,920 |
| 2024-04-15 | 125,400.00 | 132,000.00 | 121,200.00 | 124,800.00 | 121,927.29 | 869,780 |
| 2024-04-12 | 116,200.00 | 128,100.00 | 113,700.00 | 122,100.00 | 119,289.44 | 1,181,262 |
| 2024-04-11 | 109,000.00 | 115,900.00 | 105,700.00 | 114,900.00 | 112,255.17 | 480,873 |
| 2024-04-09 | 112,700.00 | 117,000.00 | 111,200.00 | 112,000.00 | 109,421.92 | 341,735 |
| 2024-04-08 | 114,300.00 | 115,300.00 | 110,500.00 | 111,100.00 | 108,542.64 | 302,940 |
| 2024-04-05 | 110,600.00 | 118,000.00 | 110,000.00 | 114,000.00 | 111,375.89 | 654,461 |
| 2024-04-04 | 104,000.00 | 110,400.00 | 104,000.00 | 109,600.00 | 107,077.17 | 330,909 |
| 2024-04-03 | 104,200.00 | 105,700.00 | 102,300.00 | 102,600.00 | 100,238.30 | 181,804 |
| 2024-04-02 | 109,200.00 | 110,000.00 | 104,800.00 | 105,500.00 | 103,071.54 | 317,965 |
| 2024-04-01 | 113,300.00 | 114,500.00 | 108,300.00 | 110,200.00 | 107,663.36 | 214,682 |
| 2024-03-29 | 115,300.00 | 119,300.00 | 112,800.00 | 113,400.00 | 110,789.70 | 313,915 |
| 2024-03-28 | 116,700.00 | 118,000.00 | 113,800.00 | 114,200.00 | 111,571.28 | 239,125 |
| 2024-03-27 | 108,500.00 | 117,300.00 | 107,500.00 | 115,600.00 | 112,939.06 | 476,131 |
| 2024-03-26 | 110,600.00 | 111,200.00 | 107,700.00 | 108,500.00 | 106,002.49 | 161,602 |
| 2024-03-25 | 111,500.00 | 115,400.00 | 109,400.00 | 109,700.00 | 107,174.87 | 199,441 |
| 2024-03-22 | 111,300.00 | 113,300.00 | 108,100.00 | 110,600.00 | 108,054.15 | 258,884 |
| 2024-03-21 | 106,600.00 | 111,800.00 | 104,600.00 | 111,000.00 | 108,444.94 | 339,542 |
| 2024-03-20 | 107,400.00 | 108,000.00 | 104,200.00 | 105,100.00 | 102,680.75 | 222,542 |
| 2024-03-19 | 112,000.00 | 113,000.00 | 106,600.00 | 107,400.00 | 104,927.81 | 306,784 |
| 2024-03-18 | 106,100.00 | 112,400.00 | 105,700.00 | 110,600.00 | 108,054.15 | 568,846 |
| 2024-03-15 | 102,000.00 | 106,800.00 | 99,900.00 | 104,100.00 | 101,703.77 | 446,916 |
| 2024-03-14 | 100,500.00 | 107,800.00 | 100,000.00 | 101,300.00 | 98,968.22 | 816,061 |
| 2024-03-13 | 97,100.00 | 101,900.00 | 97,000.00 | 98,700.00 | 96,428.07 | 299,611 |
| 2024-03-12 | 98,800.00 | 99,500.00 | 95,900.00 | 97,600.00 | 95,353.39 | 155,711 |
| 2024-03-11 | 95,200.00 | 100,300.00 | 95,200.00 | 97,300.00 | 95,060.30 | 295,472 |
| 2024-03-08 | 97,300.00 | 97,700.00 | 94,600.00 | 96,200.00 | 93,985.62 | 163,612 |
| 2024-03-07 | 96,300.00 | 98,600.00 | 94,600.00 | 95,800.00 | 93,594.82 | 194,340 |
| 2024-03-06 | 94,400.00 | 97,100.00 | 93,300.00 | 95,700.00 | 93,497.13 | 199,988 |
| 2024-03-05 | 89,700.00 | 97,500.00 | 89,300.00 | 94,900.00 | 92,715.54 | 507,924 |
| 2024-03-04 | 88,900.00 | 89,700.00 | 88,100.00 | 88,800.00 | 86,755.95 | 156,122 |
| 2024-02-29 | 89,100.00 | 90,700.00 | 87,600.00 | 87,900.00 | 85,876.67 | 132,430 |
| 2024-02-28 | 87,300.00 | 90,000.00 | 87,200.00 | 89,200.00 | 87,146.75 | 123,742 |
| 2024-02-27 | 89,500.00 | 90,300.00 | 86,800.00 | 87,300.00 | 85,290.48 | 173,879 |
| 2024-02-26 | 94,400.00 | 94,400.00 | 89,600.00 | 89,800.00 | 87,732.93 | 282,382 |
| 2024-02-23 | 96,100.00 | 97,400.00 | 94,700.00 | 95,300.00 | 93,106.33 | 124,404 |
| 2024-02-22 | 95,000.00 | 96,900.00 | 93,200.00 | 96,100.00 | 93,887.92 | 135,082 |
| 2024-02-21 | 94,700.00 | 96,100.00 | 93,100.00 | 94,300.00 | 92,129.35 | 121,555 |
| 2024-02-20 | 97,000.00 | 99,000.00 | 94,600.00 | 95,100.00 | 92,910.94 | 199,366 |
| 2024-02-19 | 95,900.00 | 98,700.00 | 94,500.00 | 96,300.00 | 94,083.31 | 245,732 |
| 2024-02-16 | 91,600.00 | 95,500.00 | 91,600.00 | 95,400.00 | 93,204.03 | 267,450 |
| 2024-02-15 | 91,800.00 | 91,900.00 | 90,400.00 | 91,000.00 | 88,905.31 | 187,531 |
| 2024-02-14 | 92,300.00 | 94,400.00 | 90,300.00 | 90,400.00 | 88,319.12 | 335,146 |
| 2024-02-13 | 97,800.00 | 98,100.00 | 92,300.00 | 93,000.00 | 90,859.28 | 404,463 |
| 2024-02-08 | 98,900.00 | 102,300.00 | 96,900.00 | 97,800.00 | 95,548.79 | 246,293 |
| 2024-02-07 | 98,100.00 | 100,600.00 | 97,000.00 | 100,000.00 | 97,698.15 | 263,013 |
| 2024-02-06 | 103,000.00 | 103,400.00 | 96,200.00 | 98,000.00 | 95,744.18 | 482,990 |
| 2024-02-05 | 104,000.00 | 108,200.00 | 102,000.00 | 103,800.00 | 101,410.68 | 551,811 |
| 2024-02-02 | 97,000.00 | 103,800.00 | 94,900.00 | 102,900.00 | 100,531.39 | 593,151 |
| 2024-02-01 | 91,000.00 | 99,500.00 | 89,600.00 | 96,000.00 | 93,790.22 | 670,302 |
| 2024-01-31 | 87,400.00 | 91,400.00 | 86,800.00 | 91,100.00 | 89,003.01 | 244,486 |
| 2024-01-30 | 85,500.00 | 89,300.00 | 85,300.00 | 87,600.00 | 85,583.58 | 317,549 |
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.