LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11,210.00 | 11,210.00 | 10,800.00 | 10,980.00 | 10,967.37 | 2,745,057 |
| 2025-07-22 | 11,170.00 | 11,340.00 | 10,950.00 | 11,100.00 | 11,087.23 | 257,214 |
| 2025-07-21 | 10,590.00 | 11,180.00 | 10,590.00 | 11,120.00 | 11,107.21 | 301,880 |
| 2025-07-18 | 10,510.00 | 10,750.00 | 10,510.00 | 10,650.00 | 10,637.75 | 156,630 |
| 2025-07-17 | 10,560.00 | 10,590.00 | 10,350.00 | 10,490.00 | 10,477.93 | 158,700 |
| 2025-07-16 | 10,700.00 | 10,710.00 | 10,500.00 | 10,510.00 | 10,497.91 | 135,798 |
| 2025-07-15 | 10,680.00 | 10,760.00 | 10,620.00 | 10,690.00 | 10,677.70 | 117,880 |
| 2025-07-14 | 10,830.00 | 10,830.00 | 10,600.00 | 10,660.00 | 10,647.73 | 144,086 |
| 2025-07-11 | 10,800.00 | 11,050.00 | 10,800.00 | 10,830.00 | 10,817.54 | 139,392 |
| 2025-07-10 | 10,910.00 | 11,000.00 | 10,760.00 | 10,780.00 | 10,767.60 | 110,124 |
| 2025-07-09 | 10,840.00 | 10,940.00 | 10,770.00 | 10,830.00 | 10,817.54 | 103,276 |
| 2025-07-08 | 10,760.00 | 10,940.00 | 10,730.00 | 10,810.00 | 10,797.56 | 113,491 |
| 2025-07-07 | 10,990.00 | 11,050.00 | 10,830.00 | 10,850.00 | 10,837.52 | 131,062 |
| 2025-07-04 | 11,190.00 | 11,260.00 | 11,000.00 | 11,080.00 | 11,067.25 | 176,382 |
| 2025-07-03 | 11,020.00 | 11,260.00 | 10,910.00 | 11,240.00 | 11,227.07 | 178,711 |
| 2025-07-02 | 11,190.00 | 11,190.00 | 10,710.00 | 10,970.00 | 10,957.38 | 223,094 |
| 2025-07-01 | 10,950.00 | 11,360.00 | 10,930.00 | 11,080.00 | 11,067.25 | 234,150 |
| 2025-06-30 | 11,140.00 | 11,270.00 | 10,960.00 | 11,000.00 | 10,987.34 | 213,047 |
| 2025-06-27 | 11,350.00 | 11,520.00 | 11,100.00 | 11,220.00 | 11,207.09 | 191,345 |
| 2025-06-26 | 11,780.00 | 11,780.00 | 11,220.00 | 11,340.00 | 11,326.95 | 257,950 |
| 2025-06-25 | 12,250.00 | 12,270.00 | 11,630.00 | 11,670.00 | 11,656.57 | 352,810 |
| 2025-06-24 | 11,290.00 | 12,070.00 | 11,290.00 | 11,900.00 | 11,886.31 | 804,241 |
| 2025-06-23 | 11,250.00 | 11,260.00 | 10,910.00 | 11,120.00 | 11,107.21 | 278,190 |
| 2025-06-20 | 11,370.00 | 11,570.00 | 11,220.00 | 11,340.00 | 11,326.95 | 271,231 |
| 2025-06-19 | 11,190.00 | 11,410.00 | 11,080.00 | 11,400.00 | 11,386.88 | 200,737 |
| 2025-06-18 | 11,010.00 | 11,390.00 | 10,910.00 | 11,140.00 | 11,127.18 | 154,554 |
| 2025-06-17 | 11,320.00 | 11,480.00 | 10,920.00 | 11,130.00 | 11,117.19 | 269,206 |
| 2025-06-16 | 11,280.00 | 11,300.00 | 11,040.00 | 11,280.00 | 11,267.02 | 238,344 |
| 2025-06-13 | 11,190.00 | 11,460.00 | 10,900.00 | 11,450.00 | 11,436.83 | 393,049 |
| 2025-06-12 | 11,160.00 | 11,790.00 | 11,120.00 | 11,170.00 | 11,157.15 | 612,301 |
| 2025-06-11 | 11,200.00 | 11,320.00 | 11,050.00 | 11,120.00 | 11,107.21 | 223,222 |
| 2025-06-10 | 11,400.00 | 11,400.00 | 11,010.00 | 11,180.00 | 11,167.14 | 208,386 |
| 2025-06-09 | 11,000.00 | 11,450.00 | 10,910.00 | 11,200.00 | 11,187.11 | 436,595 |
| 2025-06-05 | 10,700.00 | 10,900.00 | 10,530.00 | 10,780.00 | 10,767.60 | 197,244 |
| 2025-06-04 | 10,210.00 | 10,630.00 | 10,200.00 | 10,530.00 | 10,517.88 | 242,491 |
| 2025-06-02 | 10,200.00 | 10,270.00 | 10,080.00 | 10,090.00 | 10,078.39 | 116,288 |
| 2025-05-30 | 10,390.00 | 10,400.00 | 10,200.00 | 10,220.00 | 10,208.24 | 89,491 |
| 2025-05-29 | 10,300.00 | 10,490.00 | 10,170.00 | 10,390.00 | 10,378.05 | 176,189 |
| 2025-05-28 | 10,080.00 | 10,260.00 | 10,000.00 | 10,160.00 | 10,148.31 | 133,471 |
| 2025-05-27 | 10,000.00 | 10,080.00 | 9,940.00 | 10,030.00 | 10,018.46 | 112,279 |
| 2025-05-26 | 10,100.00 | 10,320.00 | 10,000.00 | 10,000.00 | 9,988.49 | 134,486 |
| 2025-05-23 | 10,160.00 | 10,260.00 | 9,980.00 | 10,090.00 | 10,078.39 | 155,071 |
| 2025-05-22 | 10,200.00 | 10,320.00 | 10,110.00 | 10,150.00 | 10,138.32 | 98,738 |
| 2025-05-21 | 10,480.00 | 10,680.00 | 10,240.00 | 10,290.00 | 10,278.16 | 214,367 |
| 2025-05-20 | 10,890.00 | 10,890.00 | 10,500.00 | 10,510.00 | 10,497.91 | 123,457 |
| 2025-05-19 | 11,000.00 | 11,250.00 | 10,530.00 | 10,630.00 | 10,617.77 | 224,566 |
| 2025-05-16 | 11,260.00 | 11,270.00 | 10,870.00 | 10,940.00 | 10,927.41 | 233,840 |
| 2025-05-15 | 11,610.00 | 11,660.00 | 11,230.00 | 11,290.00 | 11,277.01 | 200,299 |
| 2025-05-14 | 11,120.00 | 11,520.00 | 10,980.00 | 11,440.00 | 11,426.84 | 377,919 |
| 2025-05-13 | 11,150.00 | 11,220.00 | 10,990.00 | 11,110.00 | 11,097.22 | 183,167 |
| 2025-05-12 | 10,910.00 | 11,200.00 | 10,880.00 | 11,100.00 | 11,087.23 | 235,344 |
| 2025-05-09 | 11,130.00 | 11,130.00 | 10,630.00 | 10,900.00 | 10,887.46 | 238,859 |
| 2025-05-08 | 10,980.00 | 11,250.00 | 10,980.00 | 11,120.00 | 11,107.21 | 136,674 |
| 2025-05-07 | 11,290.00 | 11,290.00 | 10,910.00 | 11,030.00 | 11,017.31 | 152,541 |
| 2025-05-02 | 11,150.00 | 11,280.00 | 10,920.00 | 11,280.00 | 11,267.02 | 135,477 |
| 2025-04-30 | 11,340.00 | 11,480.00 | 11,020.00 | 11,150.00 | 11,137.17 | 246,655 |
| 2025-04-29 | 11,000.00 | 11,370.00 | 11,000.00 | 11,300.00 | 11,287.00 | 236,846 |
| 2025-04-28 | 11,190.00 | 11,360.00 | 10,910.00 | 10,940.00 | 10,927.41 | 242,411 |
| 2025-04-25 | 10,840.00 | 11,390.00 | 10,810.00 | 11,080.00 | 11,067.25 | 366,271 |
| 2025-04-24 | 10,920.00 | 10,920.00 | 10,570.00 | 10,810.00 | 10,797.56 | 246,207 |
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.