LS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 109,200.00 | 110,300.00 | 108,200.00 | 108,500.00 | 106,002.49 | 115,331 |
| 2024-10-25 | 109,000.00 | 112,900.00 | 107,600.00 | 108,400.00 | 105,904.79 | 163,476 |
| 2024-10-24 | 110,600.00 | 111,500.00 | 107,600.00 | 109,000.00 | 106,490.98 | 193,121 |
| 2024-10-23 | 113,100.00 | 114,000.00 | 110,000.00 | 111,900.00 | 109,324.22 | 215,015 |
| 2024-10-22 | 115,600.00 | 116,200.00 | 112,700.00 | 113,800.00 | 111,180.49 | 161,481 |
| 2024-10-21 | 119,700.00 | 121,500.00 | 115,700.00 | 116,300.00 | 113,622.94 | 210,990 |
| 2024-10-18 | 119,700.00 | 120,300.00 | 116,400.00 | 119,000.00 | 116,260.79 | 160,409 |
| 2024-10-17 | 121,200.00 | 124,000.00 | 118,800.00 | 119,600.00 | 116,846.98 | 249,918 |
| 2024-10-16 | 123,100.00 | 123,300.00 | 118,500.00 | 118,500.00 | 115,772.30 | 308,828 |
| 2024-10-15 | 127,000.00 | 127,600.00 | 123,200.00 | 125,700.00 | 122,806.57 | 182,187 |
| 2024-10-14 | 121,000.00 | 128,200.00 | 120,800.00 | 127,900.00 | 124,955.93 | 245,658 |
| 2024-10-11 | 123,900.00 | 124,900.00 | 120,100.00 | 120,600.00 | 117,823.96 | 174,989 |
| 2024-10-10 | 124,000.00 | 126,500.00 | 123,300.00 | 123,900.00 | 121,048.00 | 163,978 |
| 2024-10-08 | 128,700.00 | 130,200.00 | 123,900.00 | 123,900.00 | 121,048.00 | 160,048 |
| 2024-10-07 | 125,000.00 | 130,500.00 | 122,600.00 | 129,900.00 | 126,909.89 | 260,593 |
| 2024-10-04 | 126,200.00 | 127,600.00 | 124,500.00 | 125,000.00 | 122,122.68 | 158,085 |
| 2024-10-02 | 120,900.00 | 128,900.00 | 119,500.00 | 126,900.00 | 123,978.95 | 219,583 |
| 2024-09-30 | 128,300.00 | 129,000.00 | 122,400.00 | 123,200.00 | 120,364.12 | 190,933 |
| 2024-09-27 | 130,000.00 | 130,500.00 | 126,700.00 | 126,700.00 | 123,783.55 | 429,776 |
| 2024-09-26 | 124,900.00 | 126,700.00 | 122,800.00 | 124,500.00 | 121,634.19 | 228,385 |
| 2024-09-25 | 124,800.00 | 129,300.00 | 122,100.00 | 123,300.00 | 120,461.81 | 686,152 |
| 2024-09-24 | 112,300.00 | 119,500.00 | 112,100.00 | 118,900.00 | 116,163.10 | 320,901 |
| 2024-09-23 | 109,900.00 | 112,200.00 | 109,100.00 | 111,600.00 | 109,031.13 | 163,035 |
| 2024-09-20 | 110,500.00 | 113,100.00 | 108,200.00 | 108,600.00 | 106,100.19 | 304,306 |
| 2024-09-19 | 104,600.00 | 108,800.00 | 104,600.00 | 108,600.00 | 106,100.19 | 258,189 |
| 2024-09-13 | 103,200.00 | 103,700.00 | 101,000.00 | 102,600.00 | 100,238.30 | 114,770 |
| 2024-09-12 | 103,400.00 | 104,900.00 | 101,000.00 | 102,200.00 | 99,847.50 | 274,902 |
| 2024-09-11 | 99,900.00 | 102,200.00 | 99,200.00 | 101,700.00 | 99,359.01 | 199,049 |
| 2024-09-10 | 98,700.00 | 102,700.00 | 98,500.00 | 99,300.00 | 97,014.26 | 241,761 |
| 2024-09-09 | 95,400.00 | 98,600.00 | 93,300.00 | 97,900.00 | 95,646.48 | 258,387 |
| 2024-09-06 | 100,500.00 | 101,000.00 | 95,400.00 | 97,800.00 | 95,548.79 | 349,639 |
| 2024-09-05 | 106,000.00 | 106,500.00 | 99,700.00 | 101,000.00 | 98,675.13 | 313,613 |
| 2024-09-04 | 105,500.00 | 108,000.00 | 104,800.00 | 105,200.00 | 102,778.45 | 207,771 |
| 2024-09-03 | 107,200.00 | 112,600.00 | 107,200.00 | 111,700.00 | 109,128.83 | 197,978 |
| 2024-09-02 | 112,800.00 | 112,800.00 | 107,100.00 | 107,100.00 | 104,634.71 | 182,556 |
| 2024-08-30 | 109,200.00 | 113,300.00 | 108,500.00 | 113,100.00 | 110,496.60 | 209,553 |
| 2024-08-29 | 109,500.00 | 110,100.00 | 107,000.00 | 108,200.00 | 105,709.39 | 183,709 |
| 2024-08-28 | 114,000.00 | 115,300.00 | 109,600.00 | 111,700.00 | 109,128.83 | 156,984 |
| 2024-08-27 | 112,400.00 | 114,800.00 | 109,500.00 | 114,800.00 | 112,157.47 | 153,335 |
| 2024-08-26 | 116,000.00 | 117,700.00 | 112,100.00 | 113,200.00 | 110,594.30 | 127,858 |
| 2024-08-23 | 114,600.00 | 117,000.00 | 113,600.00 | 115,500.00 | 112,841.36 | 100,998 |
| 2024-08-22 | 119,100.00 | 120,600.00 | 115,400.00 | 117,100.00 | 114,404.53 | 139,983 |
| 2024-08-21 | 116,500.00 | 119,100.00 | 115,300.00 | 117,000.00 | 114,306.83 | 116,508 |
| 2024-08-20 | 119,700.00 | 120,000.00 | 116,700.00 | 117,300.00 | 114,599.92 | 138,574 |
| 2024-08-19 | 117,100.00 | 119,500.00 | 116,700.00 | 117,300.00 | 114,599.92 | 136,360 |
| 2024-08-16 | 119,800.00 | 122,800.00 | 117,100.00 | 117,100.00 | 114,404.53 | 331,338 |
| 2024-08-14 | 111,800.00 | 116,200.00 | 111,800.00 | 114,000.00 | 111,375.89 | 252,636 |
| 2024-08-13 | 110,000.00 | 111,900.00 | 108,500.00 | 111,200.00 | 108,640.34 | 219,986 |
| 2024-08-12 | 109,400.00 | 110,200.00 | 106,100.00 | 109,000.00 | 106,490.98 | 154,182 |
| 2024-08-09 | 105,300.00 | 109,200.00 | 104,600.00 | 107,500.00 | 105,025.51 | 273,725 |
| 2024-08-08 | 103,300.00 | 105,000.00 | 102,000.00 | 102,700.00 | 100,336.00 | 169,340 |
| 2024-08-07 | 104,500.00 | 107,000.00 | 103,400.00 | 105,700.00 | 103,266.94 | 283,567 |
| 2024-08-06 | 103,000.00 | 107,200.00 | 100,600.00 | 105,700.00 | 103,266.94 | 382,203 |
| 2024-08-05 | 105,300.00 | 107,900.00 | 94,000.00 | 99,700.00 | 97,405.05 | 441,511 |
| 2024-08-02 | 113,200.00 | 115,400.00 | 109,900.00 | 110,200.00 | 107,663.36 | 349,841 |
| 2024-08-01 | 118,600.00 | 124,000.00 | 118,000.00 | 119,900.00 | 117,140.08 | 381,321 |
| 2024-07-31 | 113,300.00 | 117,500.00 | 112,600.00 | 115,700.00 | 113,036.75 | 214,371 |
| 2024-07-30 | 116,000.00 | 117,000.00 | 112,000.00 | 113,300.00 | 110,692.00 | 284,162 |
| 2024-07-29 | 116,800.00 | 118,300.00 | 115,500.00 | 117,200.00 | 114,502.23 | 227,368 |
| 2024-07-26 | 119,500.00 | 121,600.00 | 115,500.00 | 115,700.00 | 113,036.75 | 369,085 |
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.