LS Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	65,500.00	66,200.00	65,400.00	66,200.00	63,543.99	125,346
2023-02-07	66,300.00	66,700.00	64,700.00	65,300.00	62,680.09	126,171
2023-02-06	66,400.00	67,600.00	65,600.00	66,300.00	63,639.97	79,869
2023-02-03	66,600.00	66,900.00	66,100.00	66,400.00	63,735.96	91,766
2023-02-02	67,600.00	68,300.00	65,900.00	66,700.00	64,023.93	266,564
2023-02-01	69,900.00	70,500.00	67,400.00	67,700.00	64,983.80	210,792
2023-01-31	70,000.00	71,200.00	69,200.00	70,500.00	67,671.47	120,379
2023-01-30	69,800.00	70,700.00	69,200.00	69,200.00	66,423.62	73,870
2023-01-27	69,300.00	70,400.00	68,700.00	69,800.00	66,999.55	80,114
2023-01-26	68,400.00	69,800.00	68,000.00	69,300.00	66,519.61	64,132
2023-01-25	68,100.00	68,700.00	67,700.00	68,400.00	65,655.72	42,433
2023-01-20	68,000.00	68,400.00	67,300.00	67,800.00	65,079.79	96,922
2023-01-19	67,500.00	69,400.00	66,800.00	68,500.00	65,751.71	98,973
2023-01-18	70,100.00	70,500.00	66,700.00	67,400.00	64,695.84	146,155
2023-01-17	69,500.00	70,600.00	68,600.00	70,100.00	67,287.51	75,250
2023-01-16	70,300.00	71,200.00	68,900.00	69,200.00	66,423.62	101,667
2023-01-13	71,500.00	72,000.00	70,200.00	70,400.00	67,575.48	76,850
2023-01-12	68,800.00	71,900.00	68,700.00	70,700.00	67,863.44	153,263
2023-01-11	69,500.00	69,800.00	68,300.00	68,700.00	65,943.68	65,115
2023-01-10	67,000.00	69,600.00	67,000.00	68,700.00	65,943.68	96,764
2023-01-09	65,400.00	68,200.00	65,000.00	67,500.00	64,791.83	93,865
2023-01-06	63,700.00	66,100.00	63,700.00	65,000.00	62,392.13	89,502
2023-01-05	66,200.00	66,400.00	64,000.00	64,500.00	61,912.19	149,707
2023-01-04	65,900.00	67,000.00	64,500.00	66,200.00	63,543.99	71,473
2023-01-03	67,300.00	67,300.00	64,700.00	65,900.00	63,256.02	130,505
2023-01-02	69,500.00	70,200.00	66,800.00	67,300.00	64,599.85	93,838
2022-12-29	71,500.00	71,900.00	69,300.00	69,700.00	66,903.56	112,443
2022-12-28	71,500.00	73,500.00	71,100.00	72,000.00	69,111.28	85,964
2022-12-27	73,400.00	74,300.00	71,900.00	72,900.00	68,487.36	118,500
2022-12-26	71,800.00	73,000.00	70,900.00	72,600.00	68,205.52	103,625
2022-12-23	72,900.00	73,400.00	71,300.00	71,700.00	67,360.00	129,955
2022-12-22	74,200.00	74,200.00	72,800.00	73,800.00	69,332.89	68,203
2022-12-21	72,500.00	74,300.00	72,300.00	73,900.00	69,426.83	140,253
2022-12-20	72,300.00	73,200.00	71,700.00	72,100.00	67,735.79	112,295
2022-12-19	71,300.00	72,400.00	70,500.00	72,400.00	68,017.63	96,254
2022-12-16	69,400.00	72,800.00	69,200.00	71,700.00	67,360.00	170,853
2022-12-15	70,100.00	71,300.00	69,500.00	70,200.00	65,950.79	87,201
2022-12-14	69,400.00	70,400.00	68,900.00	70,200.00	65,950.79	84,604
2022-12-13	70,900.00	71,500.00	69,300.00	69,300.00	65,105.27	137,255
2022-12-12	67,200.00	70,500.00	66,400.00	69,800.00	65,575.01	187,873
2022-12-09	67,800.00	68,000.00	66,500.00	67,200.00	63,132.38	71,319
2022-12-08	68,400.00	68,500.00	66,700.00	67,200.00	63,132.38	128,013
2022-12-07	68,900.00	69,100.00	67,700.00	68,100.00	63,977.91	105,621
2022-12-06	69,800.00	71,100.00	69,000.00	69,200.00	65,011.32	112,262
2022-12-05	71,500.00	72,000.00	70,000.00	70,500.00	66,232.63	94,065
2022-12-02	72,200.00	72,500.00	70,900.00	71,500.00	67,172.10	130,786
2022-12-01	75,800.00	75,800.00	71,800.00	72,300.00	67,923.68	194,392
2022-11-30	74,300.00	76,700.00	73,500.00	75,200.00	70,648.14	170,899
2022-11-29	74,400.00	75,900.00	73,700.00	74,200.00	69,708.67	111,523
2022-11-28	75,000.00	75,700.00	73,100.00	74,700.00	70,178.41	155,955
2022-11-25	72,400.00	75,300.00	72,100.00	74,700.00	70,178.41	192,723
2022-11-24	73,600.00	73,600.00	70,900.00	72,500.00	68,111.57	180,185
2022-11-23	71,300.00	73,500.00	70,300.00	73,500.00	69,051.04	265,403
2022-11-22	67,100.00	71,500.00	67,100.00	71,300.00	66,984.21	276,253
2022-11-21	68,000.00	69,500.00	67,100.00	67,900.00	63,790.01	107,053
2022-11-18	68,700.00	69,700.00	67,100.00	67,900.00	63,790.01	114,025
2022-11-17	69,100.00	70,400.00	67,900.00	68,500.00	64,353.69	84,578
2022-11-16	68,500.00	69,100.00	66,700.00	68,700.00	64,541.59	76,247
2022-11-15	68,800.00	70,600.00	67,700.00	68,000.00	63,883.96	163,254
2022-11-14	69,000.00	69,500.00	68,100.00	68,200.00	64,071.85	53,573

← NewerPage 16 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.