LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 12,660.00 | 13,660.00 | 12,600.00 | 13,520.00 | 13,504.44 | 1,385,098 |
| 2026-01-16 | 12,920.00 | 13,030.00 | 12,650.00 | 12,770.00 | 12,755.31 | 431,467 |
| 2026-01-15 | 12,690.00 | 12,790.00 | 12,570.00 | 12,790.00 | 12,775.28 | 408,675 |
| 2026-01-14 | 12,980.00 | 13,250.00 | 12,630.00 | 12,790.00 | 12,775.28 | 593,621 |
| 2026-01-13 | 12,870.00 | 13,090.00 | 12,590.00 | 13,000.00 | 12,985.04 | 578,383 |
| 2026-01-12 | 12,750.00 | 13,160.00 | 12,370.00 | 12,750.00 | 12,735.33 | 673,924 |
| 2026-01-09 | 12,720.00 | 12,720.00 | 12,310.00 | 12,670.00 | 12,655.42 | 415,023 |
| 2026-01-08 | 12,870.00 | 12,910.00 | 12,480.00 | 12,500.00 | 12,485.62 | 413,312 |
| 2026-01-07 | 13,200.00 | 13,200.00 | 12,620.00 | 12,790.00 | 12,775.28 | 562,055 |
| 2026-01-06 | 13,500.00 | 13,500.00 | 12,870.00 | 13,090.00 | 13,074.94 | 1,070,341 |
| 2026-01-05 | 12,900.00 | 13,700.00 | 12,780.00 | 13,660.00 | 13,644.28 | 1,643,467 |
| 2026-01-02 | 12,180.00 | 12,460.00 | 11,790.00 | 12,420.00 | 12,405.71 | 712,382 |
| 2025-12-30 | 12,720.00 | 12,790.00 | 12,180.00 | 12,180.00 | 12,165.99 | 641,829 |
| 2025-12-29 | 12,800.00 | 13,040.00 | 12,500.00 | 12,870.00 | 12,855.19 | 537,292 |
| 2025-12-26 | 13,110.00 | 13,130.00 | 12,690.00 | 12,780.00 | 12,765.30 | 610,063 |
| 2025-12-24 | 13,550.00 | 13,610.00 | 13,010.00 | 13,150.00 | 13,134.87 | 710,145 |
| 2025-12-23 | 14,040.00 | 14,040.00 | 13,270.00 | 13,550.00 | 13,534.41 | 1,128,404 |
| 2025-12-22 | 12,920.00 | 14,030.00 | 12,900.00 | 13,700.00 | 13,684.24 | 2,010,162 |
| 2025-12-19 | 12,510.00 | 12,630.00 | 11,970.00 | 12,310.00 | 12,295.84 | 862,628 |
| 2025-12-18 | 12,590.00 | 12,810.00 | 12,350.00 | 12,450.00 | 12,435.67 | 428,914 |
| 2025-12-17 | 13,330.00 | 13,380.00 | 12,450.00 | 12,800.00 | 12,785.27 | 853,969 |
| 2025-12-16 | 13,990.00 | 14,030.00 | 12,900.00 | 13,050.00 | 13,034.98 | 1,565,458 |
| 2025-12-15 | 13,350.00 | 13,980.00 | 13,000.00 | 13,590.00 | 13,574.36 | 1,835,942 |
| 2025-12-12 | 11,900.00 | 13,130.00 | 11,710.00 | 13,130.00 | 13,114.89 | 721,941 |
| 2025-12-11 | 12,030.00 | 12,120.00 | 11,750.00 | 11,900.00 | 11,886.31 | 350,156 |
| 2025-12-10 | 12,180.00 | 12,290.00 | 11,960.00 | 11,980.00 | 11,966.22 | 283,411 |
| 2025-12-09 | 12,240.00 | 12,350.00 | 12,030.00 | 12,110.00 | 12,096.07 | 257,008 |
| 2025-12-08 | 12,380.00 | 12,490.00 | 12,140.00 | 12,300.00 | 12,285.85 | 330,162 |
| 2025-12-05 | 12,650.00 | 12,650.00 | 12,140.00 | 12,290.00 | 12,275.86 | 506,085 |
| 2025-12-04 | 13,150.00 | 13,150.00 | 12,500.00 | 12,700.00 | 12,685.39 | 761,202 |
| 2025-12-03 | 12,260.00 | 12,730.00 | 12,070.00 | 12,680.00 | 12,665.41 | 394,733 |
| 2025-12-02 | 11,890.00 | 12,150.00 | 11,650.00 | 12,100.00 | 12,086.08 | 306,904 |
| 2025-12-01 | 11,760.00 | 12,060.00 | 11,550.00 | 11,750.00 | 11,736.48 | 410,683 |
| 2025-11-28 | 11,520.00 | 11,680.00 | 11,310.00 | 11,660.00 | 11,646.58 | 397,107 |
| 2025-11-27 | 11,600.00 | 11,670.00 | 11,290.00 | 11,400.00 | 11,386.88 | 295,821 |
| 2025-11-26 | 11,360.00 | 11,880.00 | 11,350.00 | 11,580.00 | 11,566.68 | 553,636 |
| 2025-11-25 | 11,790.00 | 11,950.00 | 11,280.00 | 11,300.00 | 11,287.00 | 611,024 |
| 2025-11-24 | 12,320.00 | 12,340.00 | 11,580.00 | 11,580.00 | 11,566.68 | 1,012,505 |
| 2025-11-21 | 12,260.00 | 12,460.00 | 12,100.00 | 12,150.00 | 12,136.02 | 367,126 |
| 2025-11-20 | 12,420.00 | 13,240.00 | 12,330.00 | 12,840.00 | 12,825.23 | 811,785 |
| 2025-11-19 | 12,760.00 | 12,760.00 | 12,040.00 | 12,110.00 | 12,096.07 | 1,140,402 |
| 2025-11-18 | 12,250.00 | 12,890.00 | 12,060.00 | 12,750.00 | 12,735.33 | 827,520 |
| 2025-11-17 | 12,410.00 | 12,500.00 | 11,700.00 | 12,250.00 | 12,235.90 | 613,895 |
| 2025-11-14 | 12,550.00 | 12,700.00 | 12,230.00 | 12,260.00 | 12,245.89 | 718,429 |
| 2025-11-13 | 13,080.00 | 13,400.00 | 12,930.00 | 13,160.00 | 13,144.86 | 500,890 |
| 2025-11-12 | 12,790.00 | 13,200.00 | 12,460.00 | 13,100.00 | 13,084.93 | 649,185 |
| 2025-11-11 | 13,130.00 | 13,250.00 | 12,440.00 | 12,730.00 | 12,715.35 | 690,621 |
| 2025-11-10 | 13,000.00 | 13,300.00 | 12,440.00 | 13,000.00 | 12,985.04 | 991,528 |
| 2025-11-07 | 13,070.00 | 13,600.00 | 12,640.00 | 13,000.00 | 12,985.04 | 1,142,102 |
| 2025-11-06 | 15,490.00 | 15,580.00 | 13,530.00 | 13,670.00 | 13,654.27 | 1,795,807 |
| 2025-11-05 | 14,340.00 | 15,440.00 | 13,590.00 | 15,030.00 | 15,012.71 | 2,338,495 |
| 2025-11-04 | 15,740.00 | 15,800.00 | 14,580.00 | 14,820.00 | 14,802.95 | 1,899,417 |
| 2025-11-03 | 14,090.00 | 15,760.00 | 13,740.00 | 15,500.00 | 15,482.17 | 4,660,171 |
| 2025-10-31 | 12,220.00 | 13,770.00 | 12,220.00 | 13,400.00 | 13,384.58 | 4,340,983 |
| 2025-10-30 | 12,860.00 | 12,920.00 | 11,510.00 | 12,040.00 | 12,026.15 | 2,305,902 |
| 2025-10-29 | 11,250.00 | 12,290.00 | 11,040.00 | 12,180.00 | 12,165.99 | 2,600,119 |
| 2025-10-28 | 11,130.00 | 11,260.00 | 10,850.00 | 11,250.00 | 11,237.06 | 479,969 |
| 2025-10-27 | 11,360.00 | 11,360.00 | 10,850.00 | 11,190.00 | 11,177.12 | 805,595 |
| 2025-10-24 | 10,720.00 | 11,270.00 | 10,670.00 | 11,120.00 | 11,107.21 | 1,099,150 |
| 2025-10-23 | 10,800.00 | 10,920.00 | 10,490.00 | 10,590.00 | 10,577.81 | 543,366 |
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.