LS Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	112,000.00	133,400.00	111,000.00	117,000.00	112,305.84	3,975,126
2023-08-01	121,000.00	122,600.00	111,000.00	112,100.00	107,602.43	1,034,790
2023-07-31	113,200.00	126,400.00	113,200.00	120,900.00	116,049.36	1,531,397
2023-07-28	108,000.00	116,200.00	104,300.00	112,400.00	107,890.39	1,347,198
2023-07-27	114,900.00	125,000.00	107,200.00	112,500.00	107,986.38	3,270,680
2023-07-26	138,000.00	151,300.00	101,200.00	113,000.00	108,466.32	7,566,924
2023-07-25	93,500.00	120,100.00	93,200.00	120,100.00	115,281.46	2,787,246
2023-07-24	89,000.00	93,600.00	87,100.00	92,400.00	88,692.81	390,724
2023-07-21	88,100.00	89,600.00	86,400.00	88,700.00	85,141.26	253,529
2023-07-20	87,000.00	89,400.00	85,200.00	89,300.00	85,717.19	397,465
2023-07-19	86,100.00	87,900.00	83,400.00	85,700.00	82,261.62	304,511
2023-07-18	86,300.00	86,500.00	84,600.00	86,100.00	82,645.58	253,977
2023-07-17	90,800.00	90,800.00	86,000.00	86,000.00	82,549.59	384,861
2023-07-14	92,200.00	92,700.00	90,400.00	91,000.00	87,348.98	211,531
2023-07-13	94,400.00	94,400.00	91,400.00	91,900.00	88,212.87	242,117
2023-07-12	95,300.00	97,500.00	92,800.00	93,800.00	90,036.64	322,604
2023-07-11	88,800.00	94,500.00	88,800.00	94,500.00	90,708.56	337,395
2023-07-10	88,700.00	90,300.00	86,900.00	88,300.00	84,757.31	159,227
2023-07-07	88,700.00	89,700.00	86,100.00	88,200.00	84,661.32	281,125
2023-07-06	91,500.00	91,900.00	88,500.00	89,200.00	85,621.20	241,068
2023-07-05	92,600.00	92,800.00	90,800.00	91,300.00	87,636.95	194,855
2023-07-04	93,000.00	94,000.00	92,300.00	92,600.00	88,884.79	193,488
2023-07-03	93,500.00	95,000.00	92,400.00	93,500.00	89,748.68	276,869
2023-06-30	91,400.00	93,200.00	91,300.00	92,900.00	89,172.75	212,908
2023-06-29	91,200.00	92,800.00	90,300.00	90,800.00	87,157.01	154,061
2023-06-28	92,300.00	93,800.00	90,900.00	91,500.00	87,828.92	169,406
2023-06-27	90,100.00	92,200.00	88,700.00	91,900.00	88,212.87	198,809
2023-06-26	89,900.00	91,400.00	89,100.00	90,300.00	86,677.07	180,515
2023-06-23	92,700.00	93,800.00	90,000.00	90,200.00	86,581.08	235,545
2023-06-22	91,900.00	93,000.00	90,000.00	92,800.00	89,076.77	259,967
2023-06-21	92,000.00	95,300.00	90,500.00	93,300.00	89,556.70	347,001
2023-06-20	96,100.00	97,100.00	91,100.00	91,500.00	87,828.92	511,741
2023-06-19	98,000.00	103,000.00	94,900.00	96,000.00	92,148.38	1,090,770
2023-06-16	90,400.00	94,800.00	88,600.00	94,500.00	90,708.56	1,131,739
2023-06-15	86,400.00	86,800.00	85,000.00	86,000.00	82,549.59	139,024
2023-06-14	87,900.00	89,600.00	85,200.00	86,000.00	82,549.59	226,958
2023-06-13	86,500.00	88,100.00	85,800.00	87,000.00	83,509.47	146,392
2023-06-12	86,600.00	87,600.00	84,900.00	86,000.00	82,549.59	159,379
2023-06-09	89,100.00	89,800.00	86,300.00	86,500.00	83,029.53	209,039
2023-06-08	86,600.00	90,400.00	86,000.00	88,100.00	84,565.33	229,406
2023-06-07	87,400.00	87,500.00	85,700.00	86,400.00	82,933.54	155,400
2023-06-05	83,700.00	87,900.00	83,400.00	87,300.00	83,797.43	279,619
2023-06-02	82,100.00	83,800.00	81,600.00	83,100.00	79,765.94	201,599
2023-06-01	82,400.00	83,300.00	80,700.00	81,400.00	78,134.15	176,106
2023-05-31	83,100.00	84,100.00	81,900.00	82,100.00	78,806.06	130,531
2023-05-30	83,100.00	83,700.00	81,700.00	82,800.00	79,477.98	127,371
2023-05-26	83,900.00	84,900.00	82,300.00	82,800.00	79,477.98	156,738
2023-05-25	84,700.00	85,200.00	82,700.00	84,500.00	81,109.77	188,549
2023-05-24	83,400.00	88,300.00	83,100.00	85,600.00	82,165.64	338,605
2023-05-23	82,300.00	84,000.00	81,500.00	82,800.00	79,477.98	202,374
2023-05-22	82,400.00	83,300.00	80,700.00	81,700.00	78,422.11	221,788
2023-05-19	84,600.00	85,100.00	81,100.00	82,000.00	78,710.07	394,246
2023-05-18	84,700.00	85,500.00	82,600.00	84,800.00	81,397.73	254,974
2023-05-17	86,100.00	86,400.00	82,900.00	83,800.00	80,437.85	317,213
2023-05-16	92,500.00	92,500.00	84,400.00	87,000.00	83,509.47	585,609
2023-05-15	92,600.00	92,700.00	90,200.00	92,600.00	88,884.79	132,620
2023-05-12	96,000.00	96,000.00	91,900.00	92,700.00	88,980.78	203,161
2023-05-11	93,400.00	98,400.00	93,000.00	96,000.00	92,148.38	291,667
2023-05-10	92,500.00	94,000.00	91,100.00	92,400.00	88,692.81	88,170
2023-05-09	94,700.00	95,800.00	92,000.00	92,300.00	88,596.83	186,422

← NewerPage 14 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.