LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10,660.00 | 10,740.00 | 10,570.00 | 10,710.00 | 10,697.68 | 205,475 |
| 2025-04-22 | 10,200.00 | 10,400.00 | 10,200.00 | 10,290.00 | 10,278.16 | 162,883 |
| 2025-04-21 | 10,340.00 | 10,650.00 | 10,230.00 | 10,360.00 | 10,348.08 | 143,323 |
| 2025-04-18 | 10,400.00 | 10,480.00 | 10,200.00 | 10,430.00 | 10,418.00 | 109,632 |
| 2025-04-17 | 10,170.00 | 10,510.00 | 10,120.00 | 10,510.00 | 10,497.91 | 111,449 |
| 2025-04-16 | 10,530.00 | 10,620.00 | 10,120.00 | 10,170.00 | 10,158.30 | 159,269 |
| 2025-04-15 | 10,500.00 | 10,710.00 | 10,370.00 | 10,630.00 | 10,617.77 | 145,528 |
| 2025-04-14 | 10,400.00 | 10,510.00 | 10,280.00 | 10,440.00 | 10,427.99 | 130,157 |
| 2025-04-11 | 9,960.00 | 10,270.00 | 9,850.00 | 10,250.00 | 10,238.21 | 158,672 |
| 2025-04-10 | 9,880.00 | 10,130.00 | 9,770.00 | 10,130.00 | 10,118.34 | 215,018 |
| 2025-04-09 | 9,530.00 | 9,840.00 | 9,050.00 | 9,210.00 | 9,199.40 | 238,925 |
| 2025-04-08 | 9,990.00 | 10,100.00 | 9,680.00 | 9,710.00 | 9,698.83 | 220,161 |
| 2025-04-07 | 10,110.00 | 10,170.00 | 9,840.00 | 9,850.00 | 9,838.67 | 342,679 |
| 2025-04-04 | 9,970.00 | 10,620.00 | 9,970.00 | 10,500.00 | 10,487.92 | 247,791 |
| 2025-04-03 | 10,240.00 | 10,500.00 | 10,180.00 | 10,280.00 | 10,268.17 | 189,206 |
| 2025-04-02 | 10,950.00 | 11,000.00 | 10,560.00 | 10,630.00 | 10,617.77 | 203,969 |
| 2025-04-01 | 10,640.00 | 11,090.00 | 10,640.00 | 10,930.00 | 10,917.42 | 214,798 |
| 2025-03-31 | 10,860.00 | 10,970.00 | 10,610.00 | 10,640.00 | 10,627.76 | 253,179 |
| 2025-03-28 | 11,540.00 | 11,590.00 | 11,110.00 | 11,120.00 | 11,107.21 | 184,266 |
| 2025-03-27 | 11,900.00 | 11,900.00 | 11,480.00 | 11,490.00 | 11,476.78 | 160,113 |
| 2025-03-26 | 12,000.00 | 12,050.00 | 11,830.00 | 11,950.00 | 11,936.25 | 125,841 |
| 2025-03-25 | 12,150.00 | 12,340.00 | 11,820.00 | 11,820.00 | 11,806.40 | 246,361 |
| 2025-03-24 | 12,380.00 | 12,530.00 | 12,010.00 | 12,030.00 | 12,016.16 | 182,919 |
| 2025-03-21 | 12,820.00 | 12,840.00 | 12,360.00 | 12,370.00 | 12,355.77 | 397,187 |
| 2025-03-20 | 12,910.00 | 13,100.00 | 12,550.00 | 12,800.00 | 12,785.27 | 483,958 |
| 2025-03-19 | 12,980.00 | 13,060.00 | 12,560.00 | 12,820.00 | 12,805.25 | 547,714 |
| 2025-03-18 | 12,700.00 | 13,400.00 | 12,540.00 | 12,940.00 | 12,925.11 | 1,448,288 |
| 2025-03-17 | 12,250.00 | 13,180.00 | 12,090.00 | 12,610.00 | 12,595.49 | 2,608,416 |
| 2025-03-14 | 10,960.00 | 12,480.00 | 10,930.00 | 11,920.00 | 11,906.28 | 2,822,696 |
| 2025-03-13 | 10,880.00 | 11,360.00 | 10,880.00 | 10,960.00 | 10,947.39 | 453,277 |
| 2025-03-12 | 10,850.00 | 11,040.00 | 10,770.00 | 10,870.00 | 10,857.49 | 161,049 |
| 2025-03-11 | 10,960.00 | 11,070.00 | 10,600.00 | 10,850.00 | 10,837.52 | 325,720 |
| 2025-03-10 | 11,020.00 | 11,380.00 | 11,000.00 | 11,240.00 | 11,227.07 | 222,048 |
| 2025-03-07 | 11,020.00 | 11,300.00 | 11,020.00 | 11,090.00 | 11,077.24 | 189,503 |
| 2025-03-06 | 11,400.00 | 11,630.00 | 11,190.00 | 11,190.00 | 11,177.12 | 235,316 |
| 2025-03-05 | 11,250.00 | 11,490.00 | 11,230.00 | 11,440.00 | 11,426.84 | 222,150 |
| 2025-03-04 | 10,960.00 | 11,270.00 | 10,950.00 | 11,170.00 | 11,157.15 | 212,562 |
| 2025-02-28 | 11,800.00 | 11,800.00 | 11,330.00 | 11,340.00 | 11,326.95 | 568,172 |
| 2025-02-27 | 12,260.00 | 12,260.00 | 11,910.00 | 11,960.00 | 11,946.24 | 440,605 |
| 2025-02-26 | 12,120.00 | 12,310.00 | 12,110.00 | 12,260.00 | 12,245.89 | 295,989 |
| 2025-02-25 | 12,500.00 | 12,500.00 | 12,120.00 | 12,230.00 | 12,215.93 | 597,358 |
| 2025-02-24 | 12,770.00 | 12,770.00 | 12,290.00 | 12,690.00 | 12,675.40 | 454,200 |
| 2025-02-21 | 12,870.00 | 12,950.00 | 12,700.00 | 12,780.00 | 12,765.30 | 452,314 |
| 2025-02-20 | 13,140.00 | 13,360.00 | 12,910.00 | 12,910.00 | 12,895.15 | 637,979 |
| 2025-02-19 | 13,730.00 | 13,790.00 | 13,070.00 | 13,130.00 | 13,114.89 | 1,717,333 |
| 2025-02-18 | 12,980.00 | 13,240.00 | 12,760.00 | 13,120.00 | 13,104.90 | 811,010 |
| 2025-02-17 | 12,750.00 | 13,050.00 | 12,630.00 | 12,930.00 | 12,915.12 | 550,289 |
| 2025-02-14 | 13,110.00 | 13,110.00 | 12,720.00 | 12,750.00 | 12,735.33 | 454,393 |
| 2025-02-13 | 13,180.00 | 13,260.00 | 12,900.00 | 13,010.00 | 12,995.03 | 763,285 |
| 2025-02-12 | 12,700.00 | 13,470.00 | 12,520.00 | 12,870.00 | 12,855.19 | 4,519,139 |
| 2025-02-11 | 12,880.00 | 13,150.00 | 12,650.00 | 12,790.00 | 12,775.28 | 243,854 |
| 2025-02-10 | 12,690.00 | 12,920.00 | 12,270.00 | 12,880.00 | 12,865.18 | 332,007 |
| 2025-02-07 | 13,000.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,685.39 | 301,392 |
| 2025-02-06 | 13,240.00 | 13,280.00 | 12,830.00 | 12,950.00 | 12,935.10 | 398,135 |
| 2025-02-05 | 13,250.00 | 13,460.00 | 13,100.00 | 13,230.00 | 13,214.78 | 329,994 |
| 2025-02-04 | 12,700.00 | 14,470.00 | 12,500.00 | 13,250.00 | 13,234.75 | 1,842,606 |
| 2025-02-03 | 13,070.00 | 13,190.00 | 12,410.00 | 12,450.00 | 12,435.67 | 486,284 |
| 2025-01-31 | 13,700.00 | 13,850.00 | 13,140.00 | 13,250.00 | 13,234.75 | 419,373 |
| 2025-01-24 | 13,890.00 | 14,320.00 | 13,600.00 | 13,660.00 | 13,644.28 | 832,140 |
| 2025-01-23 | 14,400.00 | 14,750.00 | 13,580.00 | 13,670.00 | 13,654.27 | 1,126,366 |
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.