LS Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	63,000.00	64,300.00	62,600.00	62,900.00	59,092.66	128,067
2022-08-11	62,000.00	62,600.00	61,300.00	62,300.00	58,528.98	95,161
2022-08-10	61,400.00	63,000.00	60,900.00	61,600.00	57,871.35	129,655
2022-08-09	60,600.00	61,500.00	60,200.00	61,200.00	57,495.56	79,188
2022-08-08	59,000.00	61,900.00	58,000.00	61,100.00	57,401.62	181,611
2022-08-05	57,900.00	59,400.00	57,700.00	58,800.00	55,240.84	56,880
2022-08-04	58,600.00	58,800.00	57,500.00	57,600.00	54,113.47	123,349
2022-08-03	59,100.00	59,800.00	57,600.00	58,500.00	54,958.99	103,603
2022-08-02	59,400.00	59,900.00	58,300.00	59,300.00	55,710.57	86,478
2022-08-01	59,300.00	61,100.00	58,700.00	59,400.00	55,804.52	152,217
2022-07-29	57,900.00	59,000.00	57,400.00	58,900.00	55,334.78	141,077
2022-07-28	55,300.00	57,400.00	55,300.00	57,000.00	53,549.79	159,345
2022-07-27	55,300.00	55,700.00	54,100.00	55,100.00	51,764.80	90,236
2022-07-26	55,000.00	55,500.00	54,500.00	55,200.00	51,858.74	72,430
2022-07-25	53,800.00	55,400.00	53,100.00	55,200.00	51,858.74	118,711
2022-07-22	53,900.00	54,600.00	52,900.00	53,800.00	50,543.49	85,780
2022-07-21	54,300.00	54,400.00	53,500.00	54,200.00	50,919.27	66,796
2022-07-20	54,500.00	54,800.00	53,600.00	54,100.00	50,825.33	141,979
2022-07-19	52,100.00	54,600.00	51,900.00	53,700.00	50,449.54	165,657
2022-07-18	52,100.00	52,800.00	51,500.00	52,700.00	49,510.07	98,811
2022-07-15	53,100.00	53,200.00	50,500.00	51,800.00	48,664.55	162,153
2022-07-14	52,100.00	53,600.00	51,600.00	52,800.00	49,604.02	183,291
2022-07-13	52,300.00	52,400.00	50,000.00	51,700.00	48,570.60	209,719
2022-07-12	52,500.00	52,700.00	51,200.00	52,300.00	49,134.28	173,381
2022-07-11	55,200.00	56,000.00	52,600.00	52,900.00	49,697.96	259,905
2022-07-08	54,500.00	57,000.00	54,100.00	55,400.00	52,046.64	269,526
2022-07-07	53,800.00	54,100.00	52,600.00	53,800.00	50,543.49	215,560
2022-07-06	60,900.00	60,900.00	52,900.00	53,100.00	49,885.86	673,647
2022-07-05	61,600.00	62,700.00	59,600.00	62,100.00	58,341.09	171,677
2022-07-04	63,600.00	64,400.00	59,600.00	61,200.00	57,495.56	191,248
2022-07-01	64,700.00	65,200.00	63,000.00	63,900.00	60,032.13	127,631
2022-06-30	66,200.00	66,200.00	63,600.00	63,600.00	59,750.29	168,027
2022-06-29	63,500.00	67,000.00	63,400.00	65,500.00	61,535.28	239,659
2022-06-28	61,500.00	64,500.00	61,300.00	64,100.00	60,220.03	156,974
2022-06-27	59,400.00	62,000.00	58,800.00	61,900.00	58,153.19	132,343
2022-06-24	58,700.00	59,500.00	57,800.00	58,700.00	55,146.89	193,037
2022-06-23	61,900.00	62,000.00	58,100.00	58,500.00	54,958.99	232,004
2022-06-22	63,000.00	63,200.00	61,000.00	61,200.00	57,495.56	129,387
2022-06-21	61,600.00	64,100.00	60,800.00	62,700.00	58,904.77	200,970
2022-06-20	63,400.00	63,700.00	59,700.00	60,400.00	56,743.99	128,331
2022-06-17	61,200.00	63,300.00	60,700.00	62,700.00	58,904.77	142,785
2022-06-16	62,300.00	64,500.00	62,100.00	62,700.00	58,904.77	180,833
2022-06-15	62,700.00	62,900.00	60,200.00	60,900.00	57,213.72	161,999
2022-06-14	62,900.00	63,400.00	60,900.00	62,200.00	58,435.03	188,201
2022-06-13	64,500.00	65,200.00	63,000.00	63,900.00	60,032.13	183,244
2022-06-10	66,400.00	66,800.00	64,700.00	66,300.00	62,286.86	157,465
2022-06-09	68,200.00	68,500.00	65,300.00	66,800.00	62,756.60	220,020
2022-06-08	67,500.00	68,900.00	67,000.00	68,700.00	64,541.59	182,424
2022-06-07	68,500.00	69,100.00	67,400.00	67,600.00	63,508.17	191,909
2022-06-03	67,000.00	68,800.00	65,800.00	68,300.00	64,165.80	271,045
2022-06-02	66,900.00	68,200.00	65,800.00	66,700.00	62,662.65	339,659
2022-05-31	63,200.00	66,400.00	62,600.00	66,000.00	62,005.02	605,315
2022-05-30	60,800.00	62,500.00	60,300.00	61,800.00	58,059.25	177,377
2022-05-27	60,200.00	60,400.00	58,800.00	59,600.00	55,992.41	115,608
2022-05-26	58,800.00	59,700.00	58,600.00	58,800.00	55,240.84	56,218
2022-05-25	59,300.00	59,700.00	58,300.00	59,100.00	55,522.68	98,375
2022-05-24	58,700.00	59,900.00	58,400.00	59,300.00	55,710.57	85,565
2022-05-23	60,500.00	61,600.00	57,900.00	59,300.00	55,710.57	187,158
2022-05-20	62,000.00	63,800.00	60,400.00	60,700.00	57,025.83	394,887
2022-05-19	58,300.00	60,500.00	57,900.00	60,500.00	56,837.93	84,094

← NewerPage 18 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.