LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15,600.00 | 15,800.00 | 15,070.00 | 15,200.00 | 15,182.51 | 190,181 |
| 2024-10-24 | 15,840.00 | 15,840.00 | 15,200.00 | 15,300.00 | 15,282.40 | 183,128 |
| 2024-10-23 | 15,790.00 | 15,880.00 | 15,170.00 | 15,860.00 | 15,841.75 | 238,478 |
| 2024-10-22 | 16,210.00 | 16,400.00 | 15,550.00 | 15,860.00 | 15,841.75 | 259,272 |
| 2024-10-21 | 16,280.00 | 16,680.00 | 16,200.00 | 16,370.00 | 16,351.16 | 96,053 |
| 2024-10-18 | 16,900.00 | 17,000.00 | 16,250.00 | 16,260.00 | 16,241.29 | 209,694 |
| 2024-10-17 | 16,960.00 | 17,110.00 | 16,660.00 | 16,900.00 | 16,880.55 | 122,988 |
| 2024-10-16 | 17,210.00 | 17,210.00 | 16,650.00 | 16,950.00 | 16,930.50 | 160,785 |
| 2024-10-15 | 17,590.00 | 17,790.00 | 17,270.00 | 17,310.00 | 17,290.08 | 137,676 |
| 2024-10-14 | 17,490.00 | 17,750.00 | 16,500.00 | 17,590.00 | 17,569.76 | 161,936 |
| 2024-10-11 | 18,110.00 | 18,230.00 | 17,500.00 | 17,500.00 | 17,479.86 | 237,513 |
| 2024-10-10 | 18,510.00 | 18,950.00 | 18,050.00 | 18,050.00 | 18,029.23 | 225,288 |
| 2024-10-08 | 18,630.00 | 18,650.00 | 18,170.00 | 18,460.00 | 18,438.76 | 192,938 |
| 2024-10-07 | 18,280.00 | 18,770.00 | 18,100.00 | 18,690.00 | 18,668.49 | 238,771 |
| 2024-10-04 | 18,330.00 | 18,650.00 | 18,160.00 | 18,270.00 | 18,248.98 | 150,025 |
| 2024-10-02 | 18,000.00 | 18,750.00 | 18,000.00 | 18,350.00 | 18,328.89 | 202,379 |
| 2024-09-30 | 18,870.00 | 19,140.00 | 18,310.00 | 18,450.00 | 18,428.77 | 338,002 |
| 2024-09-27 | 18,900.00 | 19,240.00 | 18,560.00 | 18,560.00 | 18,538.64 | 2,591,153 |
| 2024-09-26 | 18,440.00 | 18,930.00 | 18,430.00 | 18,900.00 | 18,878.25 | 249,988 |
| 2024-09-25 | 18,690.00 | 18,930.00 | 18,350.00 | 18,400.00 | 18,378.83 | 410,683 |
| 2024-09-24 | 17,750.00 | 18,700.00 | 17,740.00 | 18,380.00 | 18,358.85 | 347,851 |
| 2024-09-23 | 17,860.00 | 17,960.00 | 17,470.00 | 17,700.00 | 17,679.63 | 248,247 |
| 2024-09-20 | 17,570.00 | 17,750.00 | 17,320.00 | 17,580.00 | 17,559.77 | 877,746 |
| 2024-09-19 | 17,320.00 | 17,570.00 | 17,220.00 | 17,280.00 | 17,260.12 | 164,098 |
| 2024-09-13 | 17,300.00 | 17,330.00 | 17,050.00 | 17,240.00 | 17,220.16 | 140,105 |
| 2024-09-12 | 16,990.00 | 17,330.00 | 16,850.00 | 17,220.00 | 17,200.19 | 259,640 |
| 2024-09-11 | 16,440.00 | 16,890.00 | 16,440.00 | 16,590.00 | 16,570.91 | 144,734 |
| 2024-09-10 | 16,750.00 | 17,190.00 | 16,400.00 | 16,430.00 | 16,411.10 | 183,414 |
| 2024-09-09 | 16,100.00 | 17,060.00 | 16,020.00 | 16,920.00 | 16,900.53 | 177,514 |
| 2024-09-06 | 17,400.00 | 17,600.00 | 16,660.00 | 16,660.00 | 16,640.83 | 329,090 |
| 2024-09-05 | 17,470.00 | 18,400.00 | 17,340.00 | 17,550.00 | 17,529.81 | 350,993 |
| 2024-09-04 | 17,640.00 | 18,050.00 | 17,300.00 | 17,380.00 | 17,360.00 | 364,985 |
| 2024-09-03 | 18,610.00 | 19,150.00 | 18,100.00 | 18,280.00 | 18,258.97 | 523,430 |
| 2024-09-02 | 17,600.00 | 20,050.00 | 17,510.00 | 18,500.00 | 18,478.71 | 2,214,873 |
| 2024-08-30 | 17,480.00 | 17,920.00 | 17,380.00 | 17,560.00 | 17,539.80 | 245,805 |
| 2024-08-29 | 17,300.00 | 17,750.00 | 17,200.00 | 17,480.00 | 17,459.89 | 188,006 |
| 2024-08-28 | 17,620.00 | 18,200.00 | 17,600.00 | 17,660.00 | 17,639.68 | 233,715 |
| 2024-08-27 | 17,870.00 | 17,950.00 | 17,380.00 | 17,800.00 | 17,779.52 | 185,054 |
| 2024-08-26 | 17,670.00 | 18,340.00 | 17,550.00 | 17,990.00 | 17,969.30 | 355,247 |
| 2024-08-23 | 17,480.00 | 17,640.00 | 17,150.00 | 17,500.00 | 17,479.86 | 173,571 |
| 2024-08-22 | 18,000.00 | 18,500.00 | 17,600.00 | 17,690.00 | 17,669.65 | 205,131 |
| 2024-08-21 | 18,000.00 | 18,500.00 | 17,620.00 | 18,030.00 | 18,009.25 | 276,717 |
| 2024-08-20 | 17,130.00 | 18,600.00 | 17,130.00 | 18,130.00 | 18,109.14 | 782,344 |
| 2024-08-19 | 17,230.00 | 17,550.00 | 16,960.00 | 17,120.00 | 17,100.30 | 209,834 |
| 2024-08-16 | 17,550.00 | 17,580.00 | 17,150.00 | 17,230.00 | 17,210.17 | 260,405 |
| 2024-08-14 | 16,800.00 | 17,540.00 | 16,750.00 | 17,080.00 | 17,060.35 | 437,052 |
| 2024-08-13 | 16,530.00 | 16,700.00 | 16,000.00 | 16,420.00 | 16,401.11 | 215,978 |
| 2024-08-12 | 16,300.00 | 16,570.00 | 16,200.00 | 16,530.00 | 16,510.98 | 264,555 |
| 2024-08-09 | 15,510.00 | 16,450.00 | 15,510.00 | 16,300.00 | 16,281.24 | 556,726 |
| 2024-08-08 | 15,420.00 | 15,530.00 | 15,090.00 | 15,200.00 | 15,182.51 | 317,809 |
| 2024-08-07 | 16,060.00 | 16,250.00 | 15,770.00 | 15,800.00 | 15,781.82 | 376,254 |
| 2024-08-06 | 14,880.00 | 16,560.00 | 14,880.00 | 16,250.00 | 16,231.30 | 770,237 |
| 2024-08-05 | 17,170.00 | 17,300.00 | 14,040.00 | 14,880.00 | 14,862.88 | 959,731 |
| 2024-08-02 | 18,900.00 | 18,900.00 | 17,560.00 | 17,570.00 | 17,549.78 | 631,511 |
| 2024-08-01 | 18,720.00 | 19,270.00 | 18,610.00 | 18,980.00 | 18,958.16 | 290,295 |
| 2024-07-31 | 19,030.00 | 19,080.00 | 18,350.00 | 18,670.00 | 18,648.52 | 436,048 |
| 2024-07-30 | 19,430.00 | 19,540.00 | 19,000.00 | 19,030.00 | 19,008.10 | 308,701 |
| 2024-07-29 | 19,000.00 | 19,630.00 | 19,000.00 | 19,440.00 | 19,417.63 | 315,451 |
| 2024-07-26 | 19,100.00 | 19,560.00 | 19,010.00 | 19,010.00 | 18,988.13 | 370,393 |
| 2024-07-25 | 19,410.00 | 19,670.00 | 19,190.00 | 19,300.00 | 19,277.79 | 560,904 |
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.