LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,890.00 | 15,480.00 | 14,590.00 | 14,650.00 | 14,633.14 | 1,406,532 |
| 2025-01-21 | 14,700.00 | 15,190.00 | 14,400.00 | 14,810.00 | 14,792.96 | 1,382,878 |
| 2025-01-20 | 15,150.00 | 15,920.00 | 14,750.00 | 14,770.00 | 14,753.01 | 4,794,550 |
| 2025-01-17 | 12,500.00 | 16,000.00 | 12,460.00 | 14,810.00 | 14,792.96 | 9,972,482 |
| 2025-01-16 | 12,260.00 | 12,480.00 | 12,260.00 | 12,370.00 | 12,355.77 | 180,469 |
| 2025-01-15 | 12,390.00 | 12,520.00 | 12,080.00 | 12,170.00 | 12,156.00 | 180,933 |
| 2025-01-14 | 12,190.00 | 12,540.00 | 12,170.00 | 12,390.00 | 12,375.74 | 180,140 |
| 2025-01-13 | 12,460.00 | 12,460.00 | 12,100.00 | 12,160.00 | 12,146.01 | 164,389 |
| 2025-01-10 | 12,740.00 | 12,890.00 | 12,420.00 | 12,470.00 | 12,455.65 | 244,197 |
| 2025-01-09 | 11,990.00 | 12,710.00 | 11,700.00 | 12,650.00 | 12,635.44 | 450,634 |
| 2025-01-08 | 11,980.00 | 12,430.00 | 11,940.00 | 12,030.00 | 12,016.16 | 289,509 |
| 2025-01-07 | 12,150.00 | 12,370.00 | 11,950.00 | 11,950.00 | 11,936.25 | 301,009 |
| 2025-01-06 | 12,310.00 | 12,480.00 | 12,190.00 | 12,220.00 | 12,205.94 | 257,146 |
| 2025-01-03 | 11,860.00 | 12,570.00 | 11,850.00 | 12,250.00 | 12,235.90 | 453,199 |
| 2025-01-02 | 11,700.00 | 11,920.00 | 11,450.00 | 11,850.00 | 11,836.37 | 200,901 |
| 2024-12-30 | 11,150.00 | 12,100.00 | 10,850.00 | 11,780.00 | 11,766.45 | 409,617 |
| 2024-12-27 | 10,980.00 | 11,250.00 | 10,750.00 | 11,160.00 | 11,147.16 | 232,990 |
| 2024-12-26 | 11,350.00 | 11,350.00 | 10,960.00 | 11,000.00 | 10,987.34 | 179,451 |
| 2024-12-24 | 11,240.00 | 11,430.00 | 11,120.00 | 11,240.00 | 11,227.07 | 153,901 |
| 2024-12-23 | 11,240.00 | 11,450.00 | 11,000.00 | 11,240.00 | 11,227.07 | 164,930 |
| 2024-12-20 | 11,660.00 | 11,750.00 | 10,850.00 | 11,140.00 | 11,127.18 | 267,444 |
| 2024-12-19 | 11,510.00 | 11,650.00 | 11,300.00 | 11,500.00 | 11,486.77 | 231,033 |
| 2024-12-18 | 11,020.00 | 11,840.00 | 10,990.00 | 11,720.00 | 11,706.51 | 455,604 |
| 2024-12-17 | 11,180.00 | 11,220.00 | 10,900.00 | 11,100.00 | 11,087.23 | 183,547 |
| 2024-12-16 | 11,210.00 | 11,320.00 | 11,090.00 | 11,170.00 | 11,157.15 | 225,683 |
| 2024-12-13 | 10,900.00 | 11,170.00 | 10,750.00 | 11,120.00 | 11,107.21 | 309,841 |
| 2024-12-12 | 11,210.00 | 11,290.00 | 10,490.00 | 10,780.00 | 10,767.60 | 465,634 |
| 2024-12-11 | 10,100.00 | 11,190.00 | 10,100.00 | 11,110.00 | 11,097.22 | 680,201 |
| 2024-12-10 | 9,650.00 | 10,130.00 | 9,650.00 | 10,100.00 | 10,088.38 | 333,818 |
| 2024-12-09 | 9,910.00 | 10,100.00 | 9,600.00 | 9,700.00 | 9,688.84 | 411,141 |
| 2024-12-06 | 10,390.00 | 10,580.00 | 9,870.00 | 10,310.00 | 10,298.14 | 420,009 |
| 2024-12-05 | 11,000.00 | 11,060.00 | 10,400.00 | 10,400.00 | 10,388.03 | 323,403 |
| 2024-12-04 | 11,020.00 | 11,170.00 | 10,790.00 | 10,990.00 | 10,977.35 | 389,669 |
| 2024-12-03 | 11,140.00 | 11,430.00 | 11,130.00 | 11,360.00 | 11,346.93 | 351,118 |
| 2024-12-02 | 11,600.00 | 11,890.00 | 11,100.00 | 11,100.00 | 11,087.23 | 362,612 |
| 2024-11-29 | 12,020.00 | 12,050.00 | 11,390.00 | 11,490.00 | 11,476.78 | 375,553 |
| 2024-11-28 | 12,030.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,036.13 | 166,286 |
| 2024-11-27 | 12,330.00 | 12,330.00 | 11,900.00 | 11,930.00 | 11,916.27 | 178,039 |
| 2024-11-26 | 12,400.00 | 12,420.00 | 12,040.00 | 12,190.00 | 12,175.97 | 247,375 |
| 2024-11-25 | 11,860.00 | 12,560.00 | 11,860.00 | 12,450.00 | 12,435.67 | 504,833 |
| 2024-11-22 | 11,970.00 | 12,330.00 | 11,860.00 | 11,860.00 | 11,846.35 | 298,702 |
| 2024-11-21 | 11,930.00 | 12,220.00 | 11,870.00 | 11,970.00 | 11,956.23 | 189,744 |
| 2024-11-20 | 12,220.00 | 12,340.00 | 12,040.00 | 12,080.00 | 12,066.10 | 200,725 |
| 2024-11-19 | 12,410.00 | 12,410.00 | 12,100.00 | 12,350.00 | 12,335.79 | 192,607 |
| 2024-11-18 | 12,190.00 | 12,530.00 | 12,080.00 | 12,170.00 | 12,156.00 | 323,906 |
| 2024-11-15 | 12,160.00 | 12,300.00 | 11,500.00 | 12,170.00 | 12,156.00 | 493,124 |
| 2024-11-14 | 12,690.00 | 13,000.00 | 12,460.00 | 12,460.00 | 12,445.66 | 248,873 |
| 2024-11-13 | 13,100.00 | 13,390.00 | 12,680.00 | 12,700.00 | 12,685.39 | 396,256 |
| 2024-11-12 | 13,800.00 | 13,950.00 | 13,130.00 | 13,450.00 | 13,434.52 | 368,631 |
| 2024-11-11 | 14,720.00 | 14,940.00 | 13,780.00 | 13,840.00 | 13,824.08 | 417,795 |
| 2024-11-08 | 15,010.00 | 15,350.00 | 14,710.00 | 14,710.00 | 14,693.07 | 305,902 |
| 2024-11-07 | 15,420.00 | 15,850.00 | 14,710.00 | 14,870.00 | 14,852.89 | 401,732 |
| 2024-11-06 | 16,460.00 | 16,760.00 | 15,400.00 | 15,410.00 | 15,392.27 | 405,100 |
| 2024-11-05 | 15,490.00 | 16,320.00 | 15,230.00 | 16,230.00 | 16,211.33 | 398,712 |
| 2024-11-04 | 15,090.00 | 15,590.00 | 14,960.00 | 15,550.00 | 15,532.11 | 193,763 |
| 2024-11-01 | 15,210.00 | 15,360.00 | 15,030.00 | 15,080.00 | 15,062.65 | 136,297 |
| 2024-10-31 | 15,130.00 | 15,510.00 | 14,730.00 | 15,510.00 | 15,492.15 | 263,484 |
| 2024-10-30 | 15,740.00 | 15,750.00 | 15,190.00 | 15,190.00 | 15,172.52 | 159,746 |
| 2024-10-29 | 15,530.00 | 15,740.00 | 15,100.00 | 15,740.00 | 15,721.89 | 189,512 |
| 2024-10-28 | 15,110.00 | 15,550.00 | 15,110.00 | 15,500.00 | 15,482.17 | 177,907 |
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.