LS Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	93,400.00	96,300.00	92,800.00	93,500.00	89,748.68	226,899
2023-05-04	92,000.00	93,400.00	91,100.00	91,800.00	88,116.89	103,823
2023-05-03	91,800.00	93,600.00	91,300.00	91,700.00	88,020.90	105,333
2023-05-02	89,600.00	93,700.00	89,400.00	92,500.00	88,788.80	156,573
2023-04-28	93,400.00	93,500.00	88,500.00	89,600.00	86,005.15	286,134
2023-04-27	90,000.00	93,800.00	88,800.00	92,600.00	88,884.79	211,719
2023-04-26	92,100.00	92,600.00	89,900.00	90,700.00	87,061.02	182,086
2023-04-25	93,500.00	94,900.00	91,300.00	92,000.00	88,308.86	274,602
2023-04-24	92,700.00	96,700.00	92,300.00	93,000.00	89,268.74	262,627
2023-04-21	95,000.00	95,100.00	90,400.00	92,700.00	88,980.78	364,032
2023-04-20	98,700.00	99,300.00	94,700.00	95,400.00	91,572.45	298,072
2023-04-19	93,800.00	100,500.00	93,700.00	97,000.00	93,108.26	489,205
2023-04-18	93,200.00	95,200.00	92,100.00	92,900.00	89,172.75	272,871
2023-04-17	94,600.00	96,800.00	92,100.00	93,100.00	89,364.73	357,184
2023-04-14	93,200.00	94,900.00	91,400.00	92,700.00	88,980.78	401,560
2023-04-13	88,000.00	93,100.00	85,100.00	91,900.00	88,212.87	643,727
2023-04-12	84,200.00	91,300.00	83,800.00	89,200.00	85,621.20	938,798
2023-04-11	80,500.00	85,600.00	78,900.00	83,800.00	80,437.85	831,203
2023-04-10	76,000.00	79,200.00	75,900.00	77,200.00	74,102.65	180,864
2023-04-07	77,400.00	77,400.00	75,500.00	75,800.00	72,758.82	125,024
2023-04-06	77,300.00	78,800.00	76,400.00	76,900.00	73,814.69	139,605
2023-04-05	80,000.00	80,000.00	76,600.00	77,500.00	74,390.62	207,150
2023-04-04	78,700.00	82,800.00	78,700.00	80,300.00	77,078.28	183,728
2023-04-03	80,500.00	80,600.00	78,100.00	78,400.00	75,254.51	124,124
2023-03-31	79,300.00	81,600.00	78,100.00	79,600.00	76,406.36	207,187
2023-03-30	78,900.00	79,300.00	76,300.00	78,500.00	75,350.50	178,125
2023-03-29	80,300.00	80,400.00	78,000.00	78,900.00	75,734.45	186,397
2023-03-28	77,400.00	82,800.00	77,000.00	80,700.00	77,462.23	593,475
2023-03-27	72,400.00	77,400.00	71,900.00	75,400.00	72,374.87	291,618
2023-03-24	72,100.00	72,700.00	71,100.00	71,900.00	69,015.30	99,180
2023-03-23	72,100.00	73,900.00	71,600.00	72,000.00	69,111.28	149,894
2023-03-22	73,300.00	73,300.00	71,700.00	72,300.00	69,399.25	80,142
2023-03-21	71,200.00	74,100.00	70,900.00	72,300.00	69,399.25	214,903
2023-03-20	70,000.00	72,100.00	69,900.00	70,300.00	67,479.49	95,688
2023-03-17	70,400.00	70,800.00	69,200.00	69,700.00	66,903.56	102,932
2023-03-16	70,900.00	71,700.00	68,900.00	69,900.00	67,095.54	169,607
2023-03-15	67,300.00	71,900.00	67,200.00	71,900.00	69,015.30	192,266
2023-03-14	68,100.00	68,500.00	66,300.00	66,600.00	63,927.94	136,046
2023-03-13	68,700.00	69,400.00	67,000.00	68,600.00	65,847.70	114,948
2023-03-10	69,400.00	69,900.00	68,300.00	68,800.00	66,039.67	102,704
2023-03-09	70,400.00	72,100.00	69,700.00	70,100.00	67,287.51	118,421
2023-03-08	70,600.00	71,500.00	69,800.00	70,200.00	67,383.50	113,822
2023-03-07	70,200.00	72,700.00	70,100.00	71,200.00	68,343.38	137,843
2023-03-06	71,100.00	71,200.00	69,400.00	70,100.00	67,287.51	120,214
2023-03-03	70,500.00	71,200.00	70,100.00	70,800.00	67,959.43	82,395
2023-03-02	67,600.00	71,400.00	67,600.00	70,400.00	67,575.48	220,575
2023-02-28	67,800.00	68,500.00	67,300.00	67,400.00	64,695.84	111,939
2023-02-27	67,200.00	67,800.00	66,300.00	67,300.00	64,599.85	119,699
2023-02-24	68,600.00	69,100.00	67,400.00	67,800.00	65,079.79	84,251
2023-02-23	69,400.00	70,000.00	68,200.00	68,700.00	65,943.68	110,346
2023-02-22	67,900.00	69,500.00	67,600.00	68,700.00	65,943.68	100,393
2023-02-21	69,100.00	69,900.00	68,100.00	68,500.00	65,751.71	79,482
2023-02-20	69,100.00	69,600.00	68,300.00	68,700.00	65,943.68	88,061
2023-02-17	66,600.00	69,900.00	66,000.00	68,900.00	66,135.66	191,463
2023-02-16	66,700.00	67,000.00	65,900.00	66,900.00	64,215.90	107,337
2023-02-15	66,800.00	67,400.00	65,800.00	66,100.00	63,448.00	117,363
2023-02-14	67,700.00	67,800.00	66,100.00	66,100.00	63,448.00	122,305
2023-02-13	65,200.00	67,700.00	65,100.00	67,400.00	64,695.84	138,376
2023-02-10	65,000.00	65,700.00	64,500.00	65,600.00	62,968.06	96,093
2023-02-09	66,200.00	66,600.00	65,400.00	65,500.00	62,872.07	125,285

← NewerPage 15 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.