LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 12,160.00 | 12,200.00 | 11,420.00 | 11,510.00 | 11,510.00 | 535,804 |
| 2026-07-15 | 12,020.00 | 12,470.00 | 12,020.00 | 12,400.00 | 12,400.00 | 685,427 |
| 2026-07-14 | 12,000.00 | 12,380.00 | 11,220.00 | 11,790.00 | 11,790.00 | 578,631 |
| 2026-07-13 | 12,670.00 | 13,280.00 | 11,960.00 | 12,000.00 | 12,000.00 | 588,675 |
| 2026-07-10 | 12,140.00 | 12,970.00 | 12,130.00 | 12,670.00 | 12,670.00 | 573,226 |
| 2026-07-09 | 11,860.00 | 13,900.00 | 11,740.00 | 11,950.00 | 11,950.00 | 772,557 |
| 2026-07-08 | 12,730.00 | 12,960.00 | 11,790.00 | 12,030.00 | 12,030.00 | 738,002 |
| 2026-07-07 | 13,260.00 | 13,750.00 | 12,730.00 | 13,080.00 | 13,080.00 | 566,412 |
| 2026-07-06 | 14,260.00 | 14,300.00 | 13,310.00 | 13,540.00 | 13,540.00 | 454,703 |
| 2026-07-03 | 14,480.00 | 14,680.00 | 13,350.00 | 14,390.00 | 14,390.00 | 585,003 |
| 2026-07-02 | 15,600.00 | 15,610.00 | 14,260.00 | 14,480.00 | 14,480.00 | 587,842 |
| 2026-07-01 | 15,180.00 | 16,570.00 | 15,180.00 | 15,750.00 | 15,750.00 | 1,183,199 |
| 2026-06-30 | 15,040.00 | 15,280.00 | 14,470.00 | 14,790.00 | 14,790.00 | 588,739 |
| 2026-06-29 | 13,380.00 | 15,380.00 | 13,380.00 | 15,030.00 | 15,030.00 | 796,061 |
| 2026-06-26 | 14,750.00 | 14,750.00 | 13,230.00 | 13,430.00 | 13,430.00 | 1,006,921 |
| 2026-06-25 | 15,210.00 | 15,750.00 | 14,730.00 | 14,930.00 | 14,930.00 | 677,104 |
| 2026-06-24 | 14,970.00 | 15,550.00 | 14,720.00 | 15,180.00 | 15,180.00 | 677,311 |
| 2026-06-23 | 16,430.00 | 17,400.00 | 14,920.00 | 15,080.00 | 15,080.00 | 1,031,429 |
| 2026-06-22 | 16,910.00 | 17,300.00 | 16,100.00 | 16,460.00 | 16,460.00 | 659,856 |
| 2026-06-19 | 16,630.00 | 18,210.00 | 16,620.00 | 17,200.00 | 17,200.00 | 1,588,234 |
| 2026-06-18 | 17,700.00 | 17,900.00 | 16,530.00 | 16,610.00 | 16,610.00 | 720,575 |
| 2026-06-17 | 17,810.00 | 18,270.00 | 17,370.00 | 17,690.00 | 17,690.00 | 696,415 |
| 2026-06-16 | 17,380.00 | 18,470.00 | 16,780.00 | 17,960.00 | 17,960.00 | 1,346,734 |
| 2026-06-15 | 17,150.00 | 17,920.00 | 16,920.00 | 17,320.00 | 17,320.00 | 976,580 |
| 2026-06-12 | 17,070.00 | 17,500.00 | 16,290.00 | 16,600.00 | 16,600.00 | 1,107,440 |
| 2026-06-11 | 15,820.00 | 16,310.00 | 15,480.00 | 16,310.00 | 16,310.00 | 937,196 |
| 2026-06-10 | 16,500.00 | 18,000.00 | 15,810.00 | 16,330.00 | 16,330.00 | 1,100,611 |
| 2026-06-09 | 16,040.00 | 17,000.00 | 15,600.00 | 16,580.00 | 16,580.00 | 975,643 |
| 2026-06-08 | 16,760.00 | 16,780.00 | 15,830.00 | 16,040.00 | 16,040.00 | 1,157,784 |
| 2026-06-05 | 19,290.00 | 19,290.00 | 17,600.00 | 17,850.00 | 17,850.00 | 1,001,203 |
| 2026-06-04 | 18,520.00 | 20,500.00 | 18,520.00 | 19,490.00 | 19,490.00 | 939,348 |
| 2026-06-02 | 20,550.00 | 20,550.00 | 18,720.00 | 19,040.00 | 19,040.00 | 1,618,614 |
| 2026-06-01 | 21,050.00 | 21,850.00 | 20,400.00 | 20,550.00 | 20,550.00 | 1,451,340 |
| 2026-05-29 | 22,700.00 | 22,800.00 | 20,500.00 | 21,350.00 | 21,350.00 | 2,384,738 |
| 2026-05-28 | 23,200.00 | 23,950.00 | 21,400.00 | 22,400.00 | 22,400.00 | 1,939,327 |
| 2026-05-27 | 23,650.00 | 24,000.00 | 22,600.00 | 23,200.00 | 23,200.00 | 1,819,785 |
| 2026-05-26 | 24,450.00 | 25,150.00 | 23,500.00 | 23,750.00 | 23,750.00 | 1,674,581 |
| 2026-05-22 | 23,100.00 | 24,500.00 | 22,900.00 | 23,650.00 | 23,650.00 | 2,054,672 |
| 2026-05-21 | 21,050.00 | 23,200.00 | 20,800.00 | 22,500.00 | 22,500.00 | 2,508,186 |
| 2026-05-20 | 20,900.00 | 20,950.00 | 19,390.00 | 20,100.00 | 20,100.00 | 1,303,851 |
| 2026-05-19 | 21,650.00 | 22,300.00 | 20,350.00 | 20,950.00 | 20,950.00 | 1,514,750 |
| 2026-05-18 | 22,250.00 | 22,500.00 | 20,600.00 | 21,650.00 | 21,650.00 | 1,607,668 |
| 2026-05-15 | 24,000.00 | 24,250.00 | 21,950.00 | 22,300.00 | 22,300.00 | 1,820,526 |
| 2026-05-14 | 23,900.00 | 24,700.00 | 23,250.00 | 23,800.00 | 23,800.00 | 1,764,616 |
| 2026-05-13 | 23,950.00 | 24,650.00 | 23,350.00 | 23,650.00 | 23,650.00 | 1,924,175 |
| 2026-05-12 | 25,750.00 | 26,200.00 | 23,250.00 | 24,550.00 | 24,550.00 | 3,039,722 |
| 2026-05-11 | 27,250.00 | 27,750.00 | 25,650.00 | 25,700.00 | 25,700.00 | 2,518,610 |
| 2026-05-08 | 26,250.00 | 27,350.00 | 26,250.00 | 26,600.00 | 26,600.00 | 2,635,432 |
| 2026-05-07 | 30,200.00 | 30,200.00 | 26,500.00 | 26,900.00 | 26,900.00 | 5,181,086 |
| 2026-05-06 | 30,750.00 | 31,350.00 | 28,200.00 | 30,200.00 | 30,200.00 | 5,171,372 |
| 2026-05-04 | 30,650.00 | 32,300.00 | 29,700.00 | 30,350.00 | 30,350.00 | 5,550,928 |
| 2026-04-30 | 31,600.00 | 31,600.00 | 29,750.00 | 30,050.00 | 30,050.00 | 4,308,168 |
| 2026-04-29 | 27,400.00 | 32,725.00 | 27,300.00 | 31,250.00 | 31,250.00 | 19,616,080 |
| 2026-04-28 | 27,350.00 | 27,900.00 | 25,900.00 | 26,850.00 | 26,850.00 | 3,107,365 |
| 2026-04-27 | 27,800.00 | 28,450.00 | 26,600.00 | 26,700.00 | 26,700.00 | 4,338,097 |
| 2026-04-24 | 26,200.00 | 27,800.00 | 25,050.00 | 27,200.00 | 27,200.00 | 7,027,300 |
| 2026-04-23 | 26,300.00 | 27,150.00 | 24,150.00 | 26,050.00 | 26,050.00 | 10,896,320 |
| 2026-04-22 | 23,300.00 | 25,450.00 | 22,400.00 | 25,150.00 | 25,150.00 | 8,690,239 |
| 2026-04-21 | 21,650.00 | 22,950.00 | 20,950.00 | 22,750.00 | 22,750.00 | 3,225,934 |
| 2026-04-20 | 22,200.00 | 22,200.00 | 21,050.00 | 21,300.00 | 21,300.00 | 1,802,597 |
← NewerPage 2 of 2 · 120 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.