LS Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	85,500.00	89,300.00	85,300.00	87,600.00	85,583.58	317,549
2024-01-29	82,800.00	85,800.00	82,400.00	85,000.00	83,043.42	132,563
2024-01-26	82,200.00	84,200.00	81,600.00	82,700.00	80,796.37	88,281
2024-01-25	80,300.00	83,300.00	78,600.00	83,200.00	81,284.86	167,446
2024-01-24	79,100.00	81,200.00	79,100.00	80,000.00	78,158.52	106,023
2024-01-23	78,400.00	79,500.00	77,900.00	79,100.00	77,279.23	75,598
2024-01-22	80,100.00	80,200.00	78,200.00	78,400.00	76,595.35	113,535
2024-01-19	80,600.00	81,300.00	79,300.00	79,800.00	77,963.12	113,428
2024-01-18	77,600.00	81,000.00	77,200.00	80,100.00	78,256.21	123,992
2024-01-17	79,700.00	80,300.00	77,300.00	77,900.00	76,106.86	138,010
2024-01-16	80,100.00	80,900.00	79,000.00	80,000.00	78,158.52	85,314
2024-01-15	81,500.00	81,900.00	79,600.00	80,100.00	78,256.21	143,405
2024-01-12	82,500.00	82,800.00	81,300.00	81,900.00	80,014.78	86,831
2024-01-11	84,500.00	84,700.00	82,100.00	82,100.00	80,210.18	120,196
2024-01-10	84,000.00	84,500.00	83,300.00	83,600.00	81,675.65	81,033
2024-01-09	86,300.00	86,400.00	83,400.00	83,600.00	81,675.65	148,924
2024-01-08	87,200.00	87,300.00	85,200.00	85,200.00	83,238.82	165,741
2024-01-05	87,800.00	88,500.00	86,900.00	87,000.00	84,997.39	93,445
2024-01-04	88,400.00	88,900.00	87,100.00	87,900.00	85,876.67	142,499
2024-01-03	90,500.00	91,200.00	88,100.00	89,100.00	87,049.05	175,893
2024-01-02	92,700.00	92,800.00	89,900.00	91,600.00	89,491.50	108,836
2023-12-28	91,300.00	93,500.00	91,100.00	93,200.00	91,054.67	99,096
2023-12-27	91,000.00	91,600.00	89,300.00	91,200.00	89,100.71	136,703
2023-12-26	91,200.00	91,900.00	88,800.00	91,400.00	87,732.93	152,197
2023-12-22	93,500.00	93,600.00	90,000.00	90,300.00	86,677.07	150,121
2023-12-21	92,000.00	95,300.00	91,300.00	93,000.00	89,268.74	213,204
2023-12-20	91,300.00	94,300.00	91,300.00	92,400.00	88,692.81	203,151
2023-12-19	90,700.00	92,000.00	88,700.00	90,800.00	87,157.01	171,457
2023-12-18	90,800.00	91,100.00	88,700.00	90,400.00	86,773.06	154,449
2023-12-15	89,800.00	91,900.00	89,300.00	90,200.00	86,581.08	371,550
2023-12-14	84,900.00	88,500.00	83,300.00	87,100.00	83,605.46	391,422
2023-12-13	87,200.00	89,700.00	83,400.00	83,400.00	80,053.90	305,394
2023-12-12	86,000.00	87,000.00	84,600.00	86,300.00	82,837.55	135,555
2023-12-11	85,900.00	85,900.00	84,800.00	85,100.00	81,685.70	117,372
2023-12-08	86,100.00	86,500.00	84,000.00	85,700.00	82,261.62	133,403
2023-12-07	87,200.00	88,200.00	84,100.00	85,600.00	82,165.64	160,678
2023-12-06	87,300.00	87,800.00	85,400.00	86,900.00	83,413.48	125,161
2023-12-05	86,500.00	90,000.00	84,100.00	86,500.00	83,029.53	289,700
2023-12-04	85,500.00	91,000.00	85,400.00	87,700.00	84,181.38	457,204
2023-12-01	85,300.00	85,500.00	83,400.00	84,000.00	80,629.83	102,362
2023-11-30	84,600.00	86,600.00	84,400.00	84,700.00	81,301.75	166,702
2023-11-29	85,400.00	85,900.00	83,600.00	85,000.00	81,589.71	135,993
2023-11-28	85,000.00	86,400.00	84,200.00	84,700.00	81,301.75	119,565
2023-11-27	85,100.00	85,100.00	82,700.00	84,500.00	81,109.77	110,569
2023-11-24	85,300.00	86,500.00	84,400.00	85,100.00	81,685.70	102,243
2023-11-23	85,900.00	86,700.00	84,300.00	85,100.00	81,685.70	155,125
2023-11-22	83,700.00	87,100.00	82,200.00	85,500.00	82,069.65	381,452
2023-11-21	81,000.00	83,700.00	79,800.00	83,000.00	79,669.95	242,043
2023-11-20	77,200.00	80,900.00	77,000.00	80,500.00	77,270.25	208,414
2023-11-17	77,200.00	77,900.00	75,400.00	76,800.00	73,718.70	177,359
2023-11-16	79,000.00	79,200.00	77,400.00	77,600.00	74,486.61	182,294
2023-11-15	80,900.00	81,600.00	78,000.00	78,700.00	75,542.47	236,654
2023-11-14	77,200.00	79,000.00	76,900.00	78,800.00	75,638.46	152,195
2023-11-13	77,700.00	78,100.00	75,600.00	76,500.00	73,430.74	123,492
2023-11-10	77,100.00	77,400.00	75,600.00	76,700.00	73,622.71	149,958
2023-11-09	79,100.00	79,400.00	77,500.00	78,100.00	74,966.54	131,593
2023-11-08	80,100.00	81,500.00	78,800.00	79,100.00	75,926.42	149,870
2023-11-07	85,500.00	85,500.00	79,200.00	79,800.00	76,598.34	304,221
2023-11-06	82,000.00	85,900.00	81,700.00	85,500.00	82,069.65	371,355
2023-11-03	81,000.00	81,700.00	78,000.00	79,500.00	76,310.38	142,817

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.