LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 10,620.00 | 10,910.00 | 10,310.00 | 10,910.00 | 10,897.45 | 648,351 |
| 2025-10-21 | 10,420.00 | 10,790.00 | 10,390.00 | 10,450.00 | 10,437.98 | 670,404 |
| 2025-10-20 | 10,290.00 | 10,570.00 | 9,970.00 | 10,440.00 | 10,427.99 | 428,992 |
| 2025-10-17 | 10,150.00 | 10,580.00 | 9,980.00 | 10,390.00 | 10,378.05 | 860,450 |
| 2025-10-16 | 9,600.00 | 10,040.00 | 9,600.00 | 9,990.00 | 9,978.51 | 541,228 |
| 2025-10-15 | 9,560.00 | 9,670.00 | 9,470.00 | 9,580.00 | 9,568.98 | 229,338 |
| 2025-10-14 | 9,590.00 | 9,850.00 | 9,420.00 | 9,550.00 | 9,539.01 | 276,369 |
| 2025-10-13 | 9,280.00 | 9,590.00 | 9,160.00 | 9,520.00 | 9,509.05 | 291,988 |
| 2025-10-10 | 9,380.00 | 9,500.00 | 9,280.00 | 9,420.00 | 9,409.16 | 347,029 |
| 2025-10-02 | 9,400.00 | 9,590.00 | 9,360.00 | 9,360.00 | 9,349.23 | 273,974 |
| 2025-10-01 | 9,500.00 | 9,600.00 | 9,300.00 | 9,370.00 | 9,359.22 | 309,708 |
| 2025-09-30 | 9,600.00 | 9,670.00 | 9,570.00 | 9,590.00 | 9,578.97 | 93,548 |
| 2025-09-29 | 9,750.00 | 9,810.00 | 9,610.00 | 9,620.00 | 9,608.93 | 127,082 |
| 2025-09-26 | 9,920.00 | 9,920.00 | 9,630.00 | 9,680.00 | 9,668.86 | 366,047 |
| 2025-09-25 | 9,950.00 | 10,030.00 | 9,920.00 | 9,940.00 | 9,928.56 | 146,485 |
| 2025-09-24 | 10,170.00 | 10,180.00 | 9,900.00 | 10,010.00 | 9,998.48 | 238,705 |
| 2025-09-23 | 10,100.00 | 10,240.00 | 10,000.00 | 10,130.00 | 10,118.34 | 239,640 |
| 2025-09-22 | 10,230.00 | 10,290.00 | 10,080.00 | 10,100.00 | 10,088.38 | 195,966 |
| 2025-09-19 | 10,310.00 | 10,400.00 | 10,190.00 | 10,260.00 | 10,248.19 | 160,212 |
| 2025-09-18 | 10,300.00 | 10,420.00 | 10,200.00 | 10,320.00 | 10,308.13 | 146,217 |
| 2025-09-17 | 10,340.00 | 10,450.00 | 10,260.00 | 10,310.00 | 10,298.14 | 139,568 |
| 2025-09-16 | 10,460.00 | 10,500.00 | 10,320.00 | 10,360.00 | 10,348.08 | 146,615 |
| 2025-09-15 | 10,490.00 | 10,570.00 | 10,350.00 | 10,440.00 | 10,427.99 | 235,244 |
| 2025-09-12 | 10,400.00 | 10,530.00 | 10,310.00 | 10,420.00 | 10,408.01 | 207,786 |
| 2025-09-11 | 10,350.00 | 10,590.00 | 10,230.00 | 10,230.00 | 10,218.23 | 557,843 |
| 2025-09-10 | 10,000.00 | 10,010.00 | 9,900.00 | 10,000.00 | 9,988.49 | 126,280 |
| 2025-09-09 | 10,080.00 | 10,080.00 | 9,930.00 | 9,970.00 | 9,958.53 | 118,937 |
| 2025-09-08 | 10,000.00 | 10,090.00 | 9,820.00 | 10,090.00 | 10,078.39 | 182,631 |
| 2025-09-05 | 10,190.00 | 10,190.00 | 9,970.00 | 9,980.00 | 9,968.52 | 84,348 |
| 2025-09-04 | 10,000.00 | 10,170.00 | 10,000.00 | 10,110.00 | 10,098.37 | 99,626 |
| 2025-09-03 | 9,870.00 | 10,040.00 | 9,870.00 | 10,000.00 | 9,988.49 | 89,282 |
| 2025-09-02 | 9,870.00 | 10,020.00 | 9,840.00 | 9,900.00 | 9,888.61 | 122,018 |
| 2025-09-01 | 9,900.00 | 10,040.00 | 9,790.00 | 9,860.00 | 9,848.65 | 97,819 |
| 2025-08-29 | 9,970.00 | 10,050.00 | 9,850.00 | 9,880.00 | 9,868.63 | 137,387 |
| 2025-08-28 | 10,050.00 | 10,100.00 | 9,920.00 | 9,980.00 | 9,968.52 | 143,809 |
| 2025-08-27 | 10,090.00 | 10,230.00 | 10,080.00 | 10,100.00 | 10,088.38 | 77,788 |
| 2025-08-26 | 10,200.00 | 10,260.00 | 10,050.00 | 10,060.00 | 10,048.42 | 148,446 |
| 2025-08-25 | 10,040.00 | 10,240.00 | 10,040.00 | 10,200.00 | 10,188.26 | 129,448 |
| 2025-08-22 | 9,910.00 | 10,090.00 | 9,910.00 | 9,970.00 | 9,958.53 | 93,483 |
| 2025-08-21 | 9,940.00 | 10,120.00 | 9,840.00 | 9,960.00 | 9,948.54 | 162,919 |
| 2025-08-20 | 9,910.00 | 10,000.00 | 9,740.00 | 9,950.00 | 9,938.55 | 217,566 |
| 2025-08-19 | 10,210.00 | 10,260.00 | 10,000.00 | 10,050.00 | 10,038.44 | 157,614 |
| 2025-08-18 | 10,430.00 | 10,490.00 | 10,180.00 | 10,190.00 | 10,178.28 | 184,547 |
| 2025-08-14 | 10,560.00 | 10,670.00 | 10,450.00 | 10,520.00 | 10,507.90 | 124,623 |
| 2025-08-13 | 10,680.00 | 10,700.00 | 10,420.00 | 10,450.00 | 10,437.98 | 134,178 |
| 2025-08-12 | 10,700.00 | 10,910.00 | 10,590.00 | 10,620.00 | 10,607.78 | 173,138 |
| 2025-08-11 | 10,630.00 | 10,890.00 | 10,630.00 | 10,850.00 | 10,837.52 | 159,605 |
| 2025-08-08 | 10,700.00 | 10,770.00 | 10,610.00 | 10,620.00 | 10,607.78 | 91,459 |
| 2025-08-07 | 10,800.00 | 10,850.00 | 10,620.00 | 10,770.00 | 10,757.61 | 92,475 |
| 2025-08-06 | 10,560.00 | 10,960.00 | 10,540.00 | 10,820.00 | 10,807.55 | 230,625 |
| 2025-08-05 | 10,350.00 | 10,680.00 | 10,350.00 | 10,620.00 | 10,607.78 | 243,391 |
| 2025-08-04 | 10,300.00 | 10,430.00 | 10,180.00 | 10,370.00 | 10,358.07 | 108,253 |
| 2025-08-01 | 10,700.00 | 10,700.00 | 10,270.00 | 10,280.00 | 10,268.17 | 227,678 |
| 2025-07-31 | 10,970.00 | 11,040.00 | 10,610.00 | 10,740.00 | 10,727.64 | 222,467 |
| 2025-07-30 | 10,850.00 | 11,000.00 | 10,750.00 | 10,930.00 | 10,917.42 | 166,448 |
| 2025-07-29 | 10,990.00 | 11,010.00 | 10,770.00 | 10,880.00 | 10,867.48 | 148,163 |
| 2025-07-28 | 10,980.00 | 11,080.00 | 10,860.00 | 11,060.00 | 11,047.27 | 123,919 |
| 2025-07-25 | 11,130.00 | 11,230.00 | 10,980.00 | 11,000.00 | 10,987.34 | 127,701 |
| 2025-07-24 | 11,280.00 | 11,410.00 | 11,090.00 | 11,220.00 | 11,207.09 | 241,657 |
| 2025-07-23 | 11,210.00 | 11,210.00 | 10,800.00 | 10,980.00 | 10,967.37 | 2,745,057 |
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.