LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 22,800.00 | 22,950.00 | 22,000.00 | 22,100.00 | 22,100.00 | 1,231,411 |
| 2026-04-16 | 22,950.00 | 23,300.00 | 22,100.00 | 22,750.00 | 22,750.00 | 1,704,018 |
| 2026-04-15 | 22,700.00 | 23,050.00 | 22,000.00 | 22,700.00 | 22,700.00 | 3,243,567 |
| 2026-04-14 | 21,350.00 | 23,125.00 | 20,950.00 | 21,900.00 | 21,900.00 | 5,338,875 |
| 2026-04-13 | 19,790.00 | 20,450.00 | 19,510.00 | 20,400.00 | 20,400.00 | 1,324,125 |
| 2026-04-10 | 19,710.00 | 20,900.00 | 19,270.00 | 19,980.00 | 19,980.00 | 2,257,893 |
| 2026-04-09 | 20,300.00 | 20,350.00 | 19,530.00 | 19,580.00 | 19,580.00 | 818,381 |
| 2026-04-08 | 20,100.00 | 20,450.00 | 19,660.00 | 20,350.00 | 20,350.00 | 2,090,266 |
| 2026-04-07 | 19,910.00 | 20,500.00 | 18,800.00 | 19,010.00 | 19,010.00 | 1,774,508 |
| 2026-04-06 | 21,000.00 | 21,300.00 | 19,520.00 | 19,600.00 | 19,600.00 | 1,735,761 |
| 2026-04-03 | 20,450.00 | 21,500.00 | 19,860.00 | 20,900.00 | 20,900.00 | 3,274,656 |
| 2026-04-02 | 21,000.00 | 21,050.00 | 19,300.00 | 19,860.00 | 19,860.00 | 2,497,611 |
| 2026-04-01 | 18,570.00 | 21,700.00 | 18,530.00 | 20,750.00 | 20,750.00 | 6,124,353 |
| 2026-03-31 | 18,350.00 | 18,870.00 | 17,600.00 | 17,620.00 | 17,620.00 | 1,902,722 |
| 2026-03-30 | 18,240.00 | 18,950.00 | 18,230.00 | 18,350.00 | 18,350.00 | 1,366,581 |
| 2026-03-27 | 19,650.00 | 19,980.00 | 18,780.00 | 19,120.00 | 19,098.00 | 2,386,732 |
| 2026-03-26 | 21,100.00 | 21,200.00 | 19,730.00 | 20,050.00 | 20,026.93 | 2,604,407 |
| 2026-03-25 | 21,350.00 | 21,750.00 | 20,650.00 | 21,000.00 | 20,975.84 | 2,275,639 |
| 2026-03-24 | 24,150.00 | 24,300.00 | 20,350.00 | 21,000.00 | 20,975.84 | 5,200,819 |
| 2026-03-23 | 24,700.00 | 25,450.00 | 22,850.00 | 22,850.00 | 22,823.71 | 3,427,334 |
| 2026-03-20 | 24,150.00 | 27,000.00 | 24,100.00 | 25,300.00 | 25,270.89 | 12,476,500 |
| 2026-03-19 | 22,700.00 | 24,050.00 | 22,250.00 | 23,750.00 | 23,722.67 | 7,089,557 |
| 2026-03-18 | 22,350.00 | 23,300.00 | 22,000.00 | 22,950.00 | 22,923.59 | 4,922,230 |
| 2026-03-17 | 21,800.00 | 24,450.00 | 21,050.00 | 22,000.00 | 21,974.69 | 19,268,801 |
| 2026-03-16 | 22,850.00 | 23,500.00 | 21,000.00 | 21,550.00 | 21,525.20 | 7,142,110 |
| 2026-03-13 | 18,710.00 | 24,300.00 | 18,450.00 | 22,850.00 | 22,823.71 | 38,409,871 |
| 2026-03-12 | 17,710.00 | 19,000.00 | 17,530.00 | 18,710.00 | 18,688.47 | 4,456,642 |
| 2026-03-11 | 17,680.00 | 18,900.00 | 17,220.00 | 17,650.00 | 17,629.69 | 5,897,502 |
| 2026-03-10 | 17,650.00 | 18,000.00 | 16,650.00 | 17,540.00 | 17,519.82 | 2,681,767 |
| 2026-03-09 | 16,020.00 | 17,770.00 | 15,360.00 | 17,150.00 | 17,130.27 | 2,599,028 |
| 2026-03-06 | 14,880.00 | 17,110.00 | 14,810.00 | 16,920.00 | 16,900.53 | 2,805,892 |
| 2026-03-05 | 14,240.00 | 15,720.00 | 14,210.00 | 15,060.00 | 15,042.67 | 1,698,081 |
| 2026-03-04 | 15,280.00 | 16,000.00 | 13,100.00 | 13,150.00 | 13,134.87 | 2,652,465 |
| 2026-03-03 | 17,370.00 | 17,780.00 | 15,980.00 | 15,980.00 | 15,961.61 | 2,149,883 |
| 2026-02-27 | 17,770.00 | 18,250.00 | 17,440.00 | 17,580.00 | 17,559.77 | 1,749,727 |
| 2026-02-26 | 18,400.00 | 18,630.00 | 17,450.00 | 17,910.00 | 17,889.39 | 2,922,671 |
| 2026-02-25 | 18,050.00 | 19,340.00 | 17,640.00 | 17,990.00 | 17,969.30 | 7,896,873 |
| 2026-02-24 | 16,740.00 | 18,030.00 | 16,320.00 | 17,450.00 | 17,429.92 | 4,915,904 |
| 2026-02-23 | 16,240.00 | 17,180.00 | 16,120.00 | 16,780.00 | 16,760.69 | 2,616,457 |
| 2026-02-20 | 16,520.00 | 16,530.00 | 15,910.00 | 16,100.00 | 16,081.47 | 1,448,850 |
| 2026-02-19 | 16,100.00 | 16,730.00 | 15,710.00 | 16,510.00 | 16,491.00 | 2,053,763 |
| 2026-02-13 | 16,070.00 | 16,610.00 | 15,640.00 | 15,980.00 | 15,961.61 | 1,885,251 |
| 2026-02-12 | 16,970.00 | 17,000.00 | 16,100.00 | 16,260.00 | 16,241.29 | 1,725,793 |
| 2026-02-11 | 17,200.00 | 17,270.00 | 16,570.00 | 16,900.00 | 16,880.55 | 1,628,323 |
| 2026-02-10 | 16,000.00 | 17,560.00 | 15,780.00 | 16,890.00 | 16,870.57 | 5,325,033 |
| 2026-02-09 | 15,000.00 | 15,660.00 | 14,840.00 | 15,410.00 | 15,392.27 | 917,813 |
| 2026-02-06 | 14,270.00 | 14,570.00 | 13,800.00 | 14,240.00 | 14,223.62 | 984,307 |
| 2026-02-05 | 15,570.00 | 15,670.00 | 14,930.00 | 15,020.00 | 15,002.72 | 1,154,952 |
| 2026-02-04 | 16,300.00 | 16,510.00 | 16,060.00 | 16,120.00 | 16,101.45 | 1,188,969 |
| 2026-02-03 | 16,600.00 | 16,660.00 | 16,040.00 | 16,510.00 | 16,491.00 | 1,095,629 |
| 2026-02-02 | 17,300.00 | 17,460.00 | 15,860.00 | 15,950.00 | 15,931.65 | 2,344,871 |
| 2026-01-30 | 17,330.00 | 17,670.00 | 16,660.00 | 17,330.00 | 17,310.06 | 3,533,555 |
| 2026-01-29 | 15,770.00 | 17,700.00 | 15,220.00 | 16,600.00 | 16,580.90 | 7,018,678 |
| 2026-01-28 | 14,940.00 | 15,200.00 | 14,400.00 | 15,000.00 | 14,982.74 | 2,012,788 |
| 2026-01-27 | 13,670.00 | 14,300.00 | 13,570.00 | 14,290.00 | 14,273.56 | 1,361,777 |
| 2026-01-26 | 13,290.00 | 14,000.00 | 13,290.00 | 13,890.00 | 13,874.02 | 1,513,142 |
| 2026-01-23 | 13,600.00 | 13,600.00 | 13,050.00 | 13,380.00 | 13,364.60 | 888,042 |
| 2026-01-22 | 13,110.00 | 13,570.00 | 13,050.00 | 13,400.00 | 13,384.58 | 959,074 |
| 2026-01-21 | 12,880.00 | 13,020.00 | 12,620.00 | 12,850.00 | 12,835.21 | 721,154 |
| 2026-01-20 | 13,560.00 | 13,660.00 | 13,150.00 | 13,400.00 | 13,384.58 | 835,551 |
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.