LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20,150.00 | 20,600.00 | 19,950.00 | 20,000.00 | 19,976.99 | 352,593 |
| 2024-07-23 | 20,850.00 | 21,300.00 | 20,150.00 | 20,350.00 | 20,326.58 | 469,689 |
| 2024-07-22 | 21,950.00 | 22,200.00 | 20,800.00 | 20,850.00 | 20,826.01 | 572,733 |
| 2024-07-19 | 22,250.00 | 22,450.00 | 22,000.00 | 22,200.00 | 22,174.46 | 297,310 |
| 2024-07-18 | 22,800.00 | 22,900.00 | 22,150.00 | 22,500.00 | 22,474.11 | 601,278 |
| 2024-07-17 | 23,300.00 | 23,650.00 | 23,100.00 | 23,200.00 | 23,173.31 | 380,362 |
| 2024-07-16 | 24,250.00 | 24,300.00 | 23,300.00 | 23,400.00 | 23,373.08 | 515,294 |
| 2024-07-15 | 23,850.00 | 24,700.00 | 23,750.00 | 24,150.00 | 24,122.21 | 596,707 |
| 2024-07-12 | 23,850.00 | 24,350.00 | 23,800.00 | 23,850.00 | 23,822.56 | 372,585 |
| 2024-07-11 | 24,350.00 | 24,550.00 | 24,050.00 | 24,100.00 | 24,072.27 | 515,580 |
| 2024-07-10 | 23,550.00 | 25,150.00 | 23,300.00 | 24,100.00 | 24,072.27 | 1,523,306 |
| 2024-07-09 | 23,600.00 | 23,900.00 | 23,350.00 | 23,550.00 | 23,522.90 | 410,220 |
| 2024-07-08 | 23,300.00 | 23,650.00 | 23,200.00 | 23,550.00 | 23,522.90 | 296,112 |
| 2024-07-05 | 23,300.00 | 23,550.00 | 23,100.00 | 23,400.00 | 23,373.08 | 328,896 |
| 2024-07-04 | 24,000.00 | 24,200.00 | 23,300.00 | 23,450.00 | 23,423.02 | 557,011 |
| 2024-07-03 | 23,500.00 | 24,500.00 | 23,400.00 | 23,900.00 | 23,872.50 | 669,473 |
| 2024-07-02 | 24,100.00 | 24,150.00 | 23,400.00 | 23,400.00 | 23,373.08 | 363,648 |
| 2024-07-01 | 23,550.00 | 24,150.00 | 23,350.00 | 24,100.00 | 24,072.27 | 404,889 |
| 2024-06-28 | 23,250.00 | 24,150.00 | 23,250.00 | 23,650.00 | 23,622.79 | 445,276 |
| 2024-06-27 | 23,300.00 | 23,950.00 | 23,250.00 | 23,250.00 | 23,223.25 | 405,438 |
| 2024-06-26 | 24,000.00 | 24,100.00 | 23,500.00 | 23,500.00 | 23,472.96 | 446,708 |
| 2024-06-25 | 24,100.00 | 24,150.00 | 23,550.00 | 23,850.00 | 23,822.56 | 435,357 |
| 2024-06-24 | 24,750.00 | 24,850.00 | 23,800.00 | 23,850.00 | 23,822.56 | 858,028 |
| 2024-06-21 | 24,700.00 | 25,050.00 | 24,500.00 | 24,900.00 | 24,871.35 | 582,641 |
| 2024-06-20 | 25,350.00 | 25,450.00 | 24,750.00 | 24,900.00 | 24,871.35 | 634,955 |
| 2024-06-19 | 24,650.00 | 25,300.00 | 24,650.00 | 25,100.00 | 25,071.12 | 938,017 |
| 2024-06-18 | 25,350.00 | 25,550.00 | 24,600.00 | 24,650.00 | 24,621.64 | 1,401,835 |
| 2024-06-17 | 25,850.00 | 26,200.00 | 25,500.00 | 25,650.00 | 25,620.49 | 1,095,154 |
| 2024-06-14 | 26,950.00 | 27,250.00 | 24,700.00 | 25,600.00 | 25,570.54 | 7,144,723 |
| 2024-06-13 | 28,200.00 | 28,950.00 | 27,800.00 | 28,300.00 | 28,267.44 | 2,805,882 |
| 2024-06-12 | 28,500.00 | 29,400.00 | 27,550.00 | 28,150.00 | 28,117.61 | 3,026,902 |
| 2024-06-11 | 31,150.00 | 31,150.00 | 29,050.00 | 29,100.00 | 29,066.52 | 3,279,243 |
| 2024-06-10 | 27,500.00 | 31,950.00 | 27,350.00 | 30,850.00 | 30,814.50 | 13,537,400 |
| 2024-06-07 | 26,700.00 | 27,450.00 | 26,250.00 | 26,950.00 | 26,918.99 | 770,644 |
| 2024-06-05 | 26,500.00 | 27,700.00 | 26,200.00 | 26,950.00 | 26,918.99 | 983,568 |
| 2024-06-04 | 27,450.00 | 28,050.00 | 26,350.00 | 26,500.00 | 26,469.51 | 1,322,440 |
| 2024-06-03 | 29,200.00 | 29,500.00 | 27,650.00 | 27,700.00 | 27,668.13 | 1,283,108 |
| 2024-05-31 | 29,200.00 | 29,950.00 | 28,300.00 | 29,400.00 | 29,366.17 | 1,936,089 |
| 2024-05-30 | 28,400.00 | 30,500.00 | 28,350.00 | 28,900.00 | 28,866.75 | 2,750,740 |
| 2024-05-29 | 30,450.00 | 31,000.00 | 28,800.00 | 28,900.00 | 28,866.75 | 1,805,931 |
| 2024-05-28 | 30,300.00 | 30,950.00 | 28,700.00 | 30,950.00 | 30,914.39 | 3,236,470 |
| 2024-05-27 | 29,850.00 | 31,050.00 | 29,550.00 | 30,450.00 | 30,414.96 | 2,986,370 |
| 2024-05-24 | 30,800.00 | 31,550.00 | 29,350.00 | 30,550.00 | 30,514.85 | 7,206,775 |
| 2024-05-23 | 29,250.00 | 30,700.00 | 28,200.00 | 30,050.00 | 30,015.42 | 15,528,100 |
| 2024-05-22 | 25,100.00 | 27,700.00 | 24,850.00 | 25,900.00 | 25,870.20 | 4,928,925 |
| 2024-05-21 | 26,350.00 | 26,350.00 | 24,900.00 | 24,950.00 | 24,921.29 | 747,740 |
| 2024-05-20 | 25,200.00 | 26,150.00 | 24,350.00 | 26,150.00 | 26,119.91 | 794,929 |
| 2024-05-17 | 26,450.00 | 26,500.00 | 25,500.00 | 25,750.00 | 25,720.37 | 544,848 |
| 2024-05-16 | 26,100.00 | 26,450.00 | 25,750.00 | 26,350.00 | 26,319.68 | 807,643 |
| 2024-05-14 | 25,450.00 | 26,150.00 | 25,300.00 | 25,950.00 | 25,920.14 | 718,888 |
| 2024-05-13 | 24,550.00 | 25,700.00 | 24,550.00 | 25,250.00 | 25,220.95 | 620,654 |
| 2024-05-10 | 24,800.00 | 25,100.00 | 24,500.00 | 24,550.00 | 24,521.75 | 320,007 |
| 2024-05-09 | 25,250.00 | 25,500.00 | 24,800.00 | 24,850.00 | 24,821.41 | 414,507 |
| 2024-05-08 | 26,100.00 | 26,400.00 | 25,200.00 | 25,600.00 | 25,570.54 | 546,606 |
| 2024-05-07 | 26,550.00 | 26,850.00 | 25,800.00 | 25,950.00 | 25,920.14 | 844,000 |
| 2024-05-03 | 26,200.00 | 26,250.00 | 25,500.00 | 26,100.00 | 26,069.97 | 585,183 |
| 2024-05-02 | 25,350.00 | 26,350.00 | 25,200.00 | 25,900.00 | 25,870.20 | 880,502 |
| 2024-04-30 | 25,950.00 | 26,000.00 | 25,100.00 | 25,150.00 | 25,121.06 | 669,710 |
| 2024-04-29 | 24,150.00 | 25,900.00 | 23,800.00 | 25,450.00 | 25,420.72 | 1,677,526 |
| 2024-04-26 | 23,900.00 | 24,200.00 | 23,700.00 | 24,000.00 | 23,972.38 | 272,922 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 22.0000 KRW |
| 2024-03-28 | 22.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.