LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 30,550.00 | 32,550.00 | 30,150.00 | 31,450.00 | 31,384.96 | 2,317,728 |
| 2024-01-25 | 33,700.00 | 33,700.00 | 30,850.00 | 31,450.00 | 31,384.96 | 3,446,111 |
| 2024-01-24 | 35,950.00 | 37,300.00 | 33,850.00 | 34,300.00 | 34,229.06 | 2,610,756 |
| 2024-01-23 | 36,650.00 | 38,950.00 | 34,900.00 | 35,000.00 | 34,927.61 | 3,483,444 |
| 2024-01-22 | 40,550.00 | 41,050.00 | 37,500.00 | 37,800.00 | 37,721.82 | 2,834,621 |
| 2024-01-19 | 42,000.00 | 42,650.00 | 40,000.00 | 41,550.00 | 41,464.07 | 2,495,461 |
| 2024-01-18 | 42,500.00 | 44,500.00 | 41,000.00 | 41,050.00 | 40,965.10 | 2,403,206 |
| 2024-01-17 | 45,100.00 | 45,800.00 | 43,300.00 | 43,300.00 | 43,210.45 | 2,465,536 |
| 2024-01-16 | 45,150.00 | 46,700.00 | 44,700.00 | 45,600.00 | 45,505.69 | 3,068,132 |
| 2024-01-15 | 45,500.00 | 47,750.00 | 44,350.00 | 46,000.00 | 45,904.87 | 6,577,953 |
| 2024-01-12 | 38,000.00 | 45,450.00 | 38,000.00 | 44,650.00 | 44,557.66 | 13,746,680 |
| 2024-01-11 | 42,200.00 | 43,300.00 | 39,700.00 | 39,900.00 | 39,817.48 | 2,958,416 |
| 2024-01-10 | 41,800.00 | 45,250.00 | 40,750.00 | 41,800.00 | 41,713.55 | 5,384,736 |
| 2024-01-09 | 46,450.00 | 46,800.00 | 43,100.00 | 43,100.00 | 43,010.86 | 5,313,422 |
| 2024-01-08 | 48,950.00 | 49,100.00 | 45,900.00 | 48,000.00 | 47,900.73 | 4,470,802 |
| 2024-01-05 | 48,800.00 | 50,300.00 | 47,500.00 | 49,700.00 | 49,597.21 | 4,719,466 |
| 2024-01-04 | 46,600.00 | 49,800.00 | 45,900.00 | 49,200.00 | 49,098.25 | 5,852,623 |
| 2024-01-03 | 44,900.00 | 47,150.00 | 44,450.00 | 46,600.00 | 46,503.62 | 3,533,585 |
| 2024-01-02 | 44,600.00 | 46,200.00 | 43,800.00 | 45,800.00 | 45,705.28 | 3,318,193 |
| 2023-12-28 | 42,000.00 | 45,850.00 | 40,700.00 | 44,350.00 | 44,258.28 | 8,018,628 |
| 2023-12-27 | 41,200.00 | 42,950.00 | 36,700.00 | 42,850.00 | 42,761.38 | 9,548,481 |
| 2023-12-26 | 45,400.00 | 46,500.00 | 42,000.00 | 42,300.00 | 42,212.52 | 5,927,678 |
| 2023-12-22 | 47,050.00 | 48,350.00 | 45,400.00 | 46,950.00 | 46,852.90 | 6,632,918 |
| 2023-12-21 | 45,450.00 | 49,150.00 | 45,000.00 | 45,000.00 | 44,906.93 | 7,520,084 |
| 2023-12-20 | 49,500.00 | 51,500.00 | 45,350.00 | 47,300.00 | 47,202.18 | 15,242,140 |
| 2023-12-19 | 42,500.00 | 50,700.00 | 41,900.00 | 45,400.00 | 45,306.11 | 45,092,020 |
| 2023-12-18 | 33,650.00 | 39,900.00 | 31,800.00 | 39,900.00 | 39,817.48 | 28,080,359 |
| 2023-12-15 | 27,750.00 | 31,900.00 | 26,800.00 | 30,700.00 | 30,636.51 | 23,419,711 |
| 2023-12-14 | 37,000.00 | 37,650.00 | 28,350.00 | 29,850.00 | 29,788.27 | 49,850,047 |
| 2023-12-13 | 28,400.00 | 31,200.00 | 28,350.00 | 31,200.00 | 31,135.47 | 22,837,010 |
| 2023-12-12 | 19,940.00 | 24,000.00 | 19,900.00 | 24,000.00 | 23,950.36 | 42,918,121 |
← NewerPage 12 of 12 · 691 trading days
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.