LS Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	78,300.00	80,100.00	76,800.00	77,200.00	74,102.65	196,743
2023-10-31	84,200.00	84,200.00	78,200.00	78,300.00	75,158.52	275,547
2023-10-30	80,500.00	84,100.00	80,100.00	83,100.00	79,765.94	139,454
2023-10-27	81,800.00	82,600.00	79,900.00	81,000.00	77,750.19	185,517
2023-10-26	82,100.00	83,500.00	81,400.00	81,800.00	78,518.10	186,809
2023-10-25	85,700.00	86,700.00	82,500.00	84,300.00	80,917.79	149,683
2023-10-24	86,000.00	86,100.00	81,500.00	85,300.00	81,877.67	236,863
2023-10-23	85,000.00	86,300.00	84,400.00	85,200.00	81,781.69	140,049
2023-10-20	85,800.00	87,500.00	83,900.00	85,400.00	81,973.66	209,907
2023-10-19	90,600.00	90,800.00	87,200.00	87,600.00	84,085.39	170,080
2023-10-18	89,900.00	94,300.00	89,100.00	91,800.00	88,116.89	227,223
2023-10-17	89,900.00	92,200.00	89,100.00	90,100.00	86,485.09	166,278
2023-10-16	89,800.00	90,000.00	87,900.00	89,100.00	85,525.21	215,608
2023-10-13	93,700.00	94,300.00	90,000.00	90,600.00	86,965.03	226,523
2023-10-12	94,000.00	96,000.00	92,700.00	94,600.00	90,804.55	183,752
2023-10-11	93,700.00	94,300.00	92,900.00	93,100.00	89,364.73	130,871
2023-10-10	93,600.00	96,300.00	91,500.00	92,300.00	88,596.83	174,792
2023-10-06	94,300.00	96,100.00	92,100.00	93,600.00	89,844.67	163,989
2023-10-05	97,800.00	97,900.00	94,200.00	95,200.00	91,380.47	161,162
2023-10-04	100,500.00	101,300.00	95,900.00	96,300.00	92,436.34	202,194
2023-09-27	99,100.00	102,600.00	99,000.00	101,600.00	97,523.70	170,651
2023-09-26	99,400.00	101,800.00	99,200.00	100,000.00	95,987.89	130,338
2023-09-25	103,500.00	104,500.00	99,900.00	100,000.00	95,987.89	195,281
2023-09-22	100,200.00	104,000.00	98,600.00	103,100.00	98,963.52	218,408
2023-09-21	102,100.00	104,200.00	101,300.00	102,400.00	98,291.60	160,089
2023-09-20	101,400.00	103,500.00	100,300.00	102,900.00	98,771.54	159,527
2023-09-19	102,800.00	103,800.00	100,500.00	102,000.00	97,907.65	166,200
2023-09-18	97,900.00	103,900.00	97,100.00	102,100.00	98,003.64	459,994
2023-09-15	97,500.00	99,900.00	97,000.00	98,300.00	94,356.10	283,996
2023-09-14	94,700.00	99,100.00	94,700.00	98,000.00	94,068.14	366,403
2023-09-13	95,500.00	96,100.00	93,900.00	94,600.00	90,804.55	190,066
2023-09-12	97,800.00	97,900.00	95,000.00	95,500.00	91,668.44	248,597
2023-09-11	96,000.00	97,400.00	94,400.00	96,500.00	92,628.32	264,738
2023-09-08	96,400.00	97,200.00	94,200.00	95,500.00	91,668.44	222,805
2023-09-07	98,600.00	98,900.00	95,400.00	96,000.00	92,148.38	344,294
2023-09-06	100,100.00	100,900.00	97,600.00	98,500.00	94,548.08	420,245
2023-09-05	101,300.00	101,700.00	100,200.00	100,500.00	96,467.83	245,657
2023-09-04	100,900.00	102,700.00	100,600.00	101,100.00	97,043.76	258,981
2023-09-01	107,100.00	107,100.00	101,100.00	101,300.00	97,235.74	592,478
2023-08-31	106,800.00	109,400.00	106,000.00	107,100.00	102,803.03	387,487
2023-08-30	107,500.00	108,200.00	105,800.00	106,400.00	102,131.12	322,808
2023-08-29	107,400.00	108,100.00	105,400.00	106,400.00	102,131.12	313,365
2023-08-28	109,500.00	109,900.00	106,100.00	107,100.00	102,803.03	325,159
2023-08-25	106,500.00	111,400.00	106,400.00	108,300.00	103,954.89	331,728
2023-08-24	111,000.00	111,100.00	105,300.00	109,300.00	104,914.77	458,566
2023-08-23	110,900.00	115,000.00	109,000.00	110,100.00	105,682.67	491,424
2023-08-22	106,500.00	111,500.00	106,300.00	110,300.00	105,874.65	641,986
2023-08-21	107,500.00	109,900.00	104,900.00	105,400.00	101,171.24	535,696
2023-08-18	113,400.00	114,400.00	107,100.00	107,700.00	103,378.96	836,221
2023-08-17	119,600.00	120,000.00	111,100.00	116,500.00	111,825.90	1,149,297
2023-08-16	118,700.00	129,400.00	116,500.00	122,600.00	117,681.16	1,909,037
2023-08-14	118,000.00	124,600.00	117,000.00	120,100.00	115,281.46	1,071,112
2023-08-11	113,200.00	117,400.00	112,100.00	116,500.00	111,825.90	541,836
2023-08-10	118,000.00	119,600.00	112,200.00	113,100.00	108,562.31	753,630
2023-08-09	115,200.00	121,200.00	114,100.00	119,000.00	114,225.59	898,059
2023-08-08	109,000.00	115,800.00	108,100.00	115,000.00	110,386.08	690,407
2023-08-07	113,500.00	116,500.00	108,700.00	109,900.00	105,490.70	849,429
2023-08-04	112,800.00	119,600.00	112,000.00	112,600.00	108,082.37	860,619
2023-08-03	122,100.00	128,700.00	111,900.00	114,600.00	110,002.13	2,566,964
2023-08-02	112,000.00	133,400.00	111,000.00	117,000.00	112,305.84	3,975,126

← NewerPage 13 of 21 · 1,223 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.