LS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 121,400.00 | 125,900.00 | 119,900.00 | 120,900.00 | 118,117.06 | 371,303 |
| 2025-01-22 | 115,700.00 | 122,300.00 | 115,700.00 | 120,300.00 | 117,530.87 | 405,841 |
| 2025-01-21 | 116,100.00 | 116,700.00 | 113,700.00 | 114,500.00 | 111,864.38 | 193,676 |
| 2025-01-20 | 119,000.00 | 120,700.00 | 115,300.00 | 115,700.00 | 113,036.75 | 558,790 |
| 2025-01-17 | 116,300.00 | 119,400.00 | 113,300.00 | 117,000.00 | 114,306.83 | 892,037 |
| 2025-01-16 | 105,000.00 | 113,300.00 | 104,600.00 | 111,100.00 | 108,542.64 | 458,448 |
| 2025-01-15 | 103,800.00 | 104,400.00 | 102,000.00 | 103,300.00 | 100,922.18 | 158,973 |
| 2025-01-14 | 102,200.00 | 104,200.00 | 101,700.00 | 102,900.00 | 100,531.39 | 158,178 |
| 2025-01-13 | 101,400.00 | 102,800.00 | 100,600.00 | 102,000.00 | 99,652.11 | 130,498 |
| 2025-01-10 | 102,100.00 | 103,700.00 | 100,500.00 | 101,600.00 | 99,261.32 | 148,371 |
| 2025-01-09 | 98,800.00 | 102,300.00 | 98,100.00 | 100,900.00 | 98,577.43 | 230,546 |
| 2025-01-08 | 99,300.00 | 100,200.00 | 98,100.00 | 98,700.00 | 96,428.07 | 157,472 |
| 2025-01-07 | 101,400.00 | 101,900.00 | 98,900.00 | 100,200.00 | 97,893.54 | 134,104 |
| 2025-01-06 | 99,500.00 | 102,500.00 | 98,200.00 | 100,200.00 | 97,893.54 | 156,388 |
| 2025-01-03 | 97,100.00 | 99,100.00 | 96,500.00 | 98,000.00 | 95,744.18 | 134,036 |
| 2025-01-02 | 94,000.00 | 98,700.00 | 93,000.00 | 97,100.00 | 94,864.90 | 150,579 |
| 2024-12-30 | 92,000.00 | 96,000.00 | 92,000.00 | 94,300.00 | 92,129.35 | 106,033 |
| 2024-12-27 | 95,500.00 | 95,800.00 | 91,100.00 | 93,300.00 | 91,152.37 | 137,366 |
| 2024-12-26 | 97,900.00 | 98,000.00 | 95,600.00 | 95,800.00 | 93,594.82 | 86,483 |
| 2024-12-24 | 98,900.00 | 99,000.00 | 95,100.00 | 97,200.00 | 94,962.60 | 136,503 |
| 2024-12-23 | 94,200.00 | 98,800.00 | 94,000.00 | 98,400.00 | 96,134.98 | 150,905 |
| 2024-12-20 | 96,300.00 | 96,300.00 | 91,100.00 | 93,300.00 | 91,152.37 | 197,172 |
| 2024-12-19 | 94,800.00 | 97,200.00 | 93,600.00 | 96,300.00 | 94,083.31 | 159,285 |
| 2024-12-18 | 97,800.00 | 98,600.00 | 96,900.00 | 97,500.00 | 95,255.69 | 124,290 |
| 2024-12-17 | 97,000.00 | 100,300.00 | 95,500.00 | 97,800.00 | 95,548.79 | 258,460 |
| 2024-12-16 | 96,000.00 | 97,400.00 | 94,600.00 | 96,400.00 | 94,181.01 | 165,588 |
| 2024-12-13 | 92,400.00 | 95,000.00 | 91,100.00 | 95,000.00 | 92,813.24 | 168,683 |
| 2024-12-12 | 94,500.00 | 96,000.00 | 91,800.00 | 92,100.00 | 89,979.99 | 255,485 |
| 2024-12-11 | 92,400.00 | 93,800.00 | 91,300.00 | 92,500.00 | 90,370.78 | 170,039 |
| 2024-12-10 | 85,700.00 | 93,200.00 | 85,700.00 | 92,500.00 | 90,370.78 | 198,754 |
| 2024-12-09 | 88,300.00 | 89,800.00 | 85,300.00 | 85,700.00 | 83,727.31 | 185,854 |
| 2024-12-06 | 91,300.00 | 92,100.00 | 88,300.00 | 91,200.00 | 89,100.71 | 160,498 |
| 2024-12-05 | 93,300.00 | 93,700.00 | 90,700.00 | 91,500.00 | 89,393.80 | 121,126 |
| 2024-12-04 | 93,100.00 | 94,300.00 | 90,400.00 | 92,500.00 | 90,370.78 | 178,723 |
| 2024-12-03 | 90,300.00 | 95,300.00 | 90,200.00 | 95,100.00 | 92,910.94 | 192,698 |
| 2024-12-02 | 89,300.00 | 90,800.00 | 88,400.00 | 89,800.00 | 87,732.93 | 133,111 |
| 2024-11-29 | 91,800.00 | 91,800.00 | 87,400.00 | 88,400.00 | 86,365.16 | 165,784 |
| 2024-11-28 | 91,900.00 | 91,900.00 | 89,800.00 | 91,400.00 | 89,296.11 | 134,975 |
| 2024-11-27 | 90,700.00 | 92,900.00 | 90,300.00 | 91,300.00 | 89,198.41 | 141,990 |
| 2024-11-26 | 93,000.00 | 93,500.00 | 90,600.00 | 91,600.00 | 89,491.50 | 156,514 |
| 2024-11-25 | 89,100.00 | 94,300.00 | 88,800.00 | 92,900.00 | 90,761.58 | 321,659 |
| 2024-11-22 | 87,800.00 | 89,500.00 | 87,600.00 | 87,700.00 | 85,681.27 | 173,556 |
| 2024-11-21 | 87,300.00 | 89,200.00 | 86,600.00 | 87,000.00 | 84,997.39 | 160,373 |
| 2024-11-20 | 88,200.00 | 91,000.00 | 87,200.00 | 87,800.00 | 85,778.97 | 253,044 |
| 2024-11-19 | 85,500.00 | 88,800.00 | 85,500.00 | 88,200.00 | 86,169.76 | 329,757 |
| 2024-11-18 | 88,000.00 | 88,900.00 | 84,500.00 | 85,200.00 | 83,238.82 | 472,310 |
| 2024-11-15 | 95,600.00 | 96,300.00 | 87,100.00 | 88,800.00 | 86,755.95 | 532,769 |
| 2024-11-14 | 100,100.00 | 102,400.00 | 97,600.00 | 97,600.00 | 95,353.39 | 196,452 |
| 2024-11-13 | 103,400.00 | 103,700.00 | 99,400.00 | 100,100.00 | 97,795.84 | 193,200 |
| 2024-11-12 | 113,800.00 | 115,800.00 | 104,100.00 | 104,200.00 | 101,801.47 | 265,757 |
| 2024-11-11 | 114,100.00 | 117,500.00 | 113,800.00 | 113,800.00 | 111,180.49 | 166,070 |
| 2024-11-08 | 113,000.00 | 117,300.00 | 112,500.00 | 115,500.00 | 112,841.36 | 239,714 |
| 2024-11-07 | 108,500.00 | 114,400.00 | 107,000.00 | 111,500.00 | 108,933.43 | 223,638 |
| 2024-11-06 | 108,200.00 | 111,900.00 | 107,200.00 | 108,500.00 | 106,002.49 | 207,689 |
| 2024-11-05 | 107,600.00 | 109,200.00 | 106,400.00 | 106,700.00 | 104,243.92 | 90,031 |
| 2024-11-04 | 102,200.00 | 109,400.00 | 101,600.00 | 108,600.00 | 106,100.19 | 180,196 |
| 2024-11-01 | 103,200.00 | 104,400.00 | 102,200.00 | 102,400.00 | 100,042.90 | 104,587 |
| 2024-10-31 | 105,300.00 | 105,700.00 | 103,100.00 | 104,600.00 | 102,192.26 | 126,432 |
| 2024-10-30 | 109,000.00 | 109,000.00 | 105,700.00 | 106,300.00 | 103,853.13 | 99,363 |
| 2024-10-29 | 109,000.00 | 109,800.00 | 107,200.00 | 107,900.00 | 105,416.30 | 103,332 |
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.