LS Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	69,000.00	69,800.00	68,000.00	69,000.00	64,823.43	109,766
2022-11-10	68,700.00	69,100.00	67,500.00	67,600.00	63,508.17	102,799
2022-11-09	68,300.00	69,600.00	67,700.00	68,900.00	64,729.48	96,263
2022-11-08	69,600.00	70,200.00	67,000.00	67,600.00	63,508.17	155,954
2022-11-07	68,300.00	70,300.00	67,700.00	69,900.00	65,668.95	122,261
2022-11-04	68,200.00	69,200.00	67,400.00	68,200.00	64,071.85	71,953
2022-11-03	67,000.00	69,900.00	66,500.00	68,700.00	64,541.59	116,006
2022-11-02	69,400.00	70,700.00	67,700.00	67,700.00	63,602.12	145,838
2022-11-01	66,400.00	69,500.00	66,100.00	69,500.00	65,293.16	186,421
2022-10-31	65,700.00	66,600.00	65,000.00	66,500.00	62,474.75	97,263
2022-10-28	64,900.00	66,500.00	64,500.00	65,300.00	61,347.39	113,473
2022-10-27	64,000.00	65,500.00	63,600.00	64,900.00	60,971.60	89,903
2022-10-26	62,300.00	64,100.00	61,700.00	63,100.00	59,280.56	61,235
2022-10-25	64,900.00	64,900.00	62,300.00	62,500.00	58,716.87	68,205
2022-10-24	64,500.00	65,300.00	62,900.00	63,700.00	59,844.24	53,399
2022-10-21	64,800.00	65,800.00	63,200.00	63,900.00	60,032.13	163,627
2022-10-20	62,700.00	64,700.00	62,500.00	63,800.00	59,938.19	176,224
2022-10-19	63,300.00	64,300.00	61,900.00	62,200.00	58,435.03	82,267
2022-10-18	61,300.00	64,300.00	60,700.00	63,700.00	59,844.24	135,830
2022-10-17	58,900.00	61,500.00	58,900.00	60,300.00	56,650.04	84,498
2022-10-14	59,000.00	61,600.00	58,800.00	60,600.00	56,931.88	91,220
2022-10-13	59,000.00	59,900.00	58,100.00	58,100.00	54,583.21	80,956
2022-10-12	59,200.00	59,900.00	58,000.00	59,600.00	55,992.41	74,148
2022-10-11	60,100.00	61,800.00	58,600.00	59,000.00	55,428.73	132,676
2022-10-07	60,100.00	63,100.00	59,900.00	61,300.00	57,589.51	327,382
2022-10-06	58,300.00	58,600.00	57,200.00	58,300.00	54,771.10	69,361
2022-10-05	59,300.00	59,300.00	57,100.00	57,500.00	54,019.52	86,975
2022-10-04	57,600.00	59,300.00	57,200.00	57,900.00	54,395.31	56,422
2022-09-30	56,300.00	57,500.00	55,500.00	56,700.00	53,267.95	101,527
2022-09-29	57,400.00	58,000.00	56,200.00	56,500.00	53,080.05	99,594
2022-09-28	58,200.00	58,800.00	55,900.00	56,200.00	52,798.21	116,917
2022-09-27	60,100.00	60,200.00	57,800.00	59,200.00	55,616.62	115,893
2022-09-26	61,500.00	62,000.00	58,900.00	59,600.00	55,992.41	99,733
2022-09-23	64,000.00	64,700.00	61,600.00	62,400.00	58,622.93	56,649
2022-09-22	62,700.00	64,000.00	61,600.00	63,600.00	59,750.29	66,933
2022-09-21	63,400.00	65,100.00	62,900.00	63,300.00	59,468.45	84,076
2022-09-20	62,700.00	64,800.00	62,700.00	64,100.00	60,220.03	91,676
2022-09-19	63,000.00	63,800.00	61,200.00	61,600.00	57,871.35	79,409
2022-09-16	64,500.00	65,400.00	63,000.00	63,300.00	59,468.45	97,669
2022-09-15	63,100.00	66,700.00	62,800.00	65,200.00	61,253.44	120,457
2022-09-14	62,900.00	63,800.00	62,000.00	63,100.00	59,280.56	133,151
2022-09-13	65,900.00	66,100.00	62,900.00	64,700.00	60,783.71	156,939
2022-09-08	66,000.00	66,700.00	64,900.00	65,000.00	61,065.55	123,450
2022-09-07	66,300.00	67,000.00	65,300.00	65,300.00	61,347.39	91,940
2022-09-06	65,900.00	68,700.00	65,200.00	66,700.00	62,662.65	150,132
2022-09-05	64,000.00	65,900.00	64,000.00	64,800.00	60,877.66	62,695
2022-09-02	64,800.00	65,400.00	63,100.00	64,300.00	60,407.92	79,007
2022-09-01	66,500.00	67,200.00	64,400.00	64,400.00	60,501.87	162,178
2022-08-31	66,800.00	67,700.00	66,500.00	67,100.00	63,038.44	138,330
2022-08-30	66,500.00	68,400.00	66,400.00	67,100.00	63,038.44	151,983
2022-08-29	65,000.00	67,500.00	64,600.00	67,200.00	63,132.38	136,111
2022-08-26	66,800.00	67,800.00	65,700.00	67,200.00	63,132.38	126,317
2022-08-25	67,100.00	67,500.00	65,200.00	66,500.00	62,474.75	130,058
2022-08-24	66,600.00	67,800.00	66,100.00	67,100.00	63,038.44	195,729
2022-08-23	64,100.00	66,800.00	63,800.00	66,300.00	62,286.86	224,774
2022-08-22	63,400.00	65,300.00	63,000.00	64,500.00	60,595.81	131,796
2022-08-19	64,600.00	65,200.00	63,600.00	64,200.00	60,313.97	101,378
2022-08-18	64,200.00	65,400.00	63,700.00	64,500.00	60,595.81	132,884
2022-08-17	62,300.00	65,700.00	62,200.00	64,300.00	60,407.92	226,800
2022-08-16	63,000.00	63,400.00	61,300.00	62,300.00	58,528.98	98,397

← NewerPage 17 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.