LS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 178,200.00 | 178,600.00 | 171,500.00 | 176,600.00 | 174,952.61 | 167,564 |
| 2025-07-22 | 179,300.00 | 180,100.00 | 174,300.00 | 176,700.00 | 175,051.68 | 127,973 |
| 2025-07-21 | 180,500.00 | 181,400.00 | 175,600.00 | 178,500.00 | 176,834.89 | 242,941 |
| 2025-07-18 | 182,500.00 | 185,400.00 | 179,200.00 | 183,200.00 | 181,491.04 | 127,654 |
| 2025-07-17 | 187,500.00 | 187,500.00 | 180,200.00 | 182,900.00 | 181,193.84 | 161,397 |
| 2025-07-16 | 186,000.00 | 189,400.00 | 183,100.00 | 186,000.00 | 184,264.93 | 152,577 |
| 2025-07-15 | 186,700.00 | 189,000.00 | 183,300.00 | 187,300.00 | 185,552.80 | 137,153 |
| 2025-07-14 | 182,000.00 | 189,600.00 | 181,700.00 | 185,400.00 | 183,670.52 | 119,696 |
| 2025-07-11 | 190,100.00 | 190,800.00 | 181,200.00 | 182,400.00 | 180,698.51 | 184,527 |
| 2025-07-10 | 189,300.00 | 192,700.00 | 187,800.00 | 188,500.00 | 186,741.60 | 185,346 |
| 2025-07-09 | 193,100.00 | 195,600.00 | 188,000.00 | 191,100.00 | 189,317.35 | 331,387 |
| 2025-07-08 | 175,500.00 | 186,200.00 | 174,000.00 | 184,200.00 | 182,481.72 | 245,756 |
| 2025-07-07 | 170,000.00 | 177,100.00 | 170,000.00 | 176,000.00 | 174,358.21 | 189,168 |
| 2025-07-04 | 185,200.00 | 186,600.00 | 172,700.00 | 173,300.00 | 171,683.40 | 350,217 |
| 2025-07-03 | 189,500.00 | 190,300.00 | 182,900.00 | 185,100.00 | 183,373.32 | 329,508 |
| 2025-07-02 | 205,000.00 | 205,500.00 | 184,100.00 | 186,500.00 | 184,760.26 | 784,327 |
| 2025-07-01 | 206,500.00 | 220,000.00 | 200,000.00 | 211,000.00 | 209,031.72 | 643,209 |
| 2025-06-30 | 190,000.00 | 201,500.00 | 189,300.00 | 197,000.00 | 195,162.31 | 387,510 |
| 2025-06-27 | 186,100.00 | 198,500.00 | 183,700.00 | 186,300.00 | 184,562.13 | 475,995 |
| 2025-06-26 | 181,400.00 | 185,900.00 | 177,400.00 | 185,000.00 | 183,274.25 | 184,226 |
| 2025-06-25 | 186,500.00 | 186,900.00 | 178,600.00 | 181,500.00 | 179,806.90 | 184,050 |
| 2025-06-24 | 186,000.00 | 192,000.00 | 183,800.00 | 184,800.00 | 183,076.12 | 310,379 |
| 2025-06-23 | 173,200.00 | 184,700.00 | 172,100.00 | 182,400.00 | 180,698.51 | 241,591 |
| 2025-06-20 | 180,600.00 | 181,100.00 | 175,000.00 | 177,000.00 | 175,348.88 | 209,804 |
| 2025-06-19 | 180,000.00 | 184,000.00 | 176,200.00 | 179,100.00 | 177,429.29 | 215,603 |
| 2025-06-18 | 177,600.00 | 178,800.00 | 175,500.00 | 176,200.00 | 174,556.34 | 131,907 |
| 2025-06-17 | 186,800.00 | 186,900.00 | 176,000.00 | 178,400.00 | 176,735.82 | 239,580 |
| 2025-06-16 | 171,300.00 | 183,800.00 | 170,900.00 | 183,800.00 | 182,085.45 | 330,285 |
| 2025-06-13 | 175,000.00 | 176,400.00 | 171,400.00 | 172,900.00 | 171,287.13 | 265,975 |
| 2025-06-12 | 180,200.00 | 180,600.00 | 173,800.00 | 175,100.00 | 173,466.60 | 401,411 |
| 2025-06-11 | 174,300.00 | 181,000.00 | 172,100.00 | 179,900.00 | 178,221.83 | 359,704 |
| 2025-06-10 | 182,000.00 | 182,100.00 | 170,500.00 | 174,500.00 | 172,872.20 | 448,826 |
| 2025-06-09 | 185,200.00 | 194,400.00 | 177,000.00 | 178,100.00 | 176,438.62 | 671,550 |
| 2025-06-05 | 180,100.00 | 181,800.00 | 175,700.00 | 180,500.00 | 178,816.23 | 311,201 |
| 2025-06-04 | 166,700.00 | 176,300.00 | 166,100.00 | 173,200.00 | 171,584.33 | 512,504 |
| 2025-06-02 | 156,900.00 | 161,800.00 | 156,000.00 | 160,700.00 | 159,200.93 | 146,487 |
| 2025-05-30 | 164,700.00 | 165,500.00 | 156,700.00 | 159,300.00 | 157,813.99 | 238,607 |
| 2025-05-29 | 156,100.00 | 164,900.00 | 156,100.00 | 161,200.00 | 159,696.27 | 432,192 |
| 2025-05-28 | 148,600.00 | 158,500.00 | 145,000.00 | 154,200.00 | 152,761.57 | 658,338 |
| 2025-05-27 | 149,000.00 | 149,900.00 | 145,000.00 | 147,700.00 | 146,322.20 | 313,807 |
| 2025-05-26 | 151,800.00 | 154,700.00 | 148,000.00 | 152,800.00 | 151,374.63 | 172,318 |
| 2025-05-23 | 151,600.00 | 151,700.00 | 148,000.00 | 149,700.00 | 148,303.54 | 119,405 |
| 2025-05-22 | 145,200.00 | 154,000.00 | 145,000.00 | 150,800.00 | 149,393.28 | 241,583 |
| 2025-05-21 | 148,500.00 | 149,800.00 | 143,700.00 | 147,900.00 | 146,520.34 | 162,371 |
| 2025-05-20 | 147,800.00 | 151,000.00 | 144,500.00 | 148,400.00 | 147,015.67 | 194,895 |
| 2025-05-19 | 155,000.00 | 155,000.00 | 139,100.00 | 145,800.00 | 144,439.93 | 453,648 |
| 2025-05-16 | 144,800.00 | 151,000.00 | 144,500.00 | 151,000.00 | 149,591.42 | 203,214 |
| 2025-05-15 | 149,100.00 | 150,000.00 | 144,200.00 | 144,900.00 | 143,548.32 | 195,318 |
| 2025-05-14 | 145,600.00 | 151,900.00 | 143,600.00 | 150,000.00 | 148,600.75 | 330,128 |
| 2025-05-13 | 140,700.00 | 142,900.00 | 136,400.00 | 142,500.00 | 141,170.71 | 226,186 |
| 2025-05-12 | 138,400.00 | 140,100.00 | 136,400.00 | 138,300.00 | 137,009.89 | 178,794 |
| 2025-05-09 | 131,800.00 | 137,300.00 | 129,000.00 | 135,400.00 | 134,136.94 | 205,213 |
| 2025-05-08 | 130,200.00 | 132,800.00 | 129,000.00 | 130,700.00 | 129,480.78 | 141,308 |
| 2025-05-07 | 128,200.00 | 132,000.00 | 128,200.00 | 129,400.00 | 128,192.91 | 132,596 |
| 2025-05-02 | 130,900.00 | 132,100.00 | 127,000.00 | 127,000.00 | 125,815.30 | 148,392 |
| 2025-04-30 | 134,200.00 | 134,300.00 | 127,800.00 | 131,000.00 | 129,777.99 | 190,142 |
| 2025-04-29 | 127,000.00 | 132,700.00 | 127,000.00 | 132,400.00 | 131,164.93 | 300,440 |
| 2025-04-28 | 126,400.00 | 128,300.00 | 124,500.00 | 126,000.00 | 124,824.63 | 140,791 |
| 2025-04-25 | 123,900.00 | 126,900.00 | 123,300.00 | 126,700.00 | 125,518.10 | 236,057 |
| 2025-04-24 | 123,000.00 | 124,200.00 | 121,400.00 | 122,300.00 | 121,159.14 | 98,559 |
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.