LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,070.00 | 14,190.00 | 13,190.00 | 13,230.00 | 13,230.00 | 2,033,104 |
| 2026-10-15 | 15,300.00 | 15,300.00 | 13,510.00 | 13,990.00 | 13,990.00 | 3,001,311 |
| 2026-10-14 | 15,500.00 | 17,850.00 | 15,490.00 | 16,280.00 | 16,280.00 | 10,109,273 |
| 2026-10-13 | 15,210.00 | 16,340.00 | 14,800.00 | 15,250.00 | 15,250.00 | 4,223,917 |
| 2026-10-12 | 16,410.00 | 17,030.00 | 15,370.00 | 15,370.00 | 15,370.00 | 1,840,053 |
| 2026-10-08 | 15,520.00 | 16,600.00 | 14,820.00 | 16,450.00 | 16,450.00 | 2,677,916 |
| 2026-10-07 | 15,860.00 | 16,080.00 | 15,400.00 | 15,600.00 | 15,600.00 | 1,221,202 |
| 2026-10-06 | 15,340.00 | 16,050.00 | 14,840.00 | 15,780.00 | 15,780.00 | 2,281,087 |
| 2026-10-02 | 14,200.00 | 15,320.00 | 14,000.00 | 15,130.00 | 15,130.00 | 2,780,232 |
| 2026-10-01 | 13,910.00 | 14,050.00 | 13,440.00 | 13,920.00 | 13,920.00 | 1,225,153 |
| 2026-09-30 | 13,380.00 | 14,680.00 | 13,380.00 | 13,910.00 | 13,910.00 | 3,910,212 |
| 2026-09-29 | 12,960.00 | 13,160.00 | 12,580.00 | 13,060.00 | 13,060.00 | 602,706 |
| 2026-09-28 | 13,450.00 | 14,100.00 | 12,940.00 | 13,080.00 | 13,080.00 | 1,096,896 |
| 2026-09-23 | 13,640.00 | 13,820.00 | 13,260.00 | 13,380.00 | 13,380.00 | 771,729 |
| 2026-09-22 | 13,950.00 | 14,270.00 | 13,350.00 | 13,350.00 | 13,350.00 | 1,176,111 |
| 2026-09-21 | 13,700.00 | 13,855.00 | 13,170.00 | 13,750.00 | 13,750.00 | 1,041,132 |
| 2026-09-18 | 13,150.00 | 14,150.00 | 13,010.00 | 13,500.00 | 13,500.00 | 2,664,783 |
| 2026-09-17 | 12,750.00 | 13,270.00 | 12,010.00 | 13,150.00 | 13,150.00 | 1,536,248 |
| 2026-09-16 | 12,450.00 | 13,920.00 | 12,150.00 | 12,760.00 | 12,760.00 | 4,248,531 |
| 2026-09-15 | 11,120.00 | 12,900.00 | 11,020.00 | 12,200.00 | 12,200.00 | 2,363,688 |
| 2026-09-14 | 11,120.00 | 11,550.00 | 10,880.00 | 11,230.00 | 11,230.00 | 318,505 |
| 2026-09-11 | 11,070.00 | 11,590.00 | 11,010.00 | 11,320.00 | 11,320.00 | 308,696 |
| 2026-09-10 | 11,270.00 | 11,540.00 | 10,970.00 | 11,500.00 | 11,500.00 | 372,828 |
| 2026-09-09 | 11,000.00 | 11,540.00 | 10,970.00 | 11,440.00 | 11,440.00 | 552,736 |
| 2026-09-08 | 11,180.00 | 11,380.00 | 10,930.00 | 10,930.00 | 10,930.00 | 319,793 |
| 2026-09-07 | 11,200.00 | 11,460.00 | 10,960.00 | 11,130.00 | 11,130.00 | 379,689 |
| 2026-09-04 | 10,740.00 | 10,980.00 | 10,640.00 | 10,960.00 | 10,960.00 | 251,805 |
| 2026-09-03 | 10,850.00 | 10,990.00 | 10,430.00 | 10,550.00 | 10,550.00 | 393,744 |
| 2026-09-02 | 11,000.00 | 11,160.00 | 10,750.00 | 10,750.00 | 10,750.00 | 405,546 |
| 2026-09-01 | 11,510.00 | 11,980.00 | 11,190.00 | 11,300.00 | 11,300.00 | 308,929 |
| 2026-08-31 | 11,430.00 | 11,620.00 | 11,060.00 | 11,620.00 | 11,620.00 | 925,145 |
| 2026-08-28 | 11,730.00 | 11,850.00 | 11,400.00 | 11,620.00 | 11,620.00 | 287,930 |
| 2026-08-27 | 11,250.00 | 11,820.00 | 11,250.00 | 11,740.00 | 11,740.00 | 437,403 |
| 2026-08-26 | 11,160.00 | 11,400.00 | 10,910.00 | 11,210.00 | 11,210.00 | 346,808 |
| 2026-08-25 | 10,930.00 | 11,270.00 | 10,440.00 | 11,270.00 | 11,270.00 | 325,928 |
| 2026-08-24 | 11,000.00 | 11,230.00 | 10,860.00 | 11,040.00 | 11,040.00 | 264,953 |
| 2026-08-21 | 11,500.00 | 11,530.00 | 10,820.00 | 10,860.00 | 10,860.00 | 385,467 |
| 2026-08-20 | 11,750.00 | 12,110.00 | 11,630.00 | 11,720.00 | 11,720.00 | 260,876 |
| 2026-08-19 | 11,180.00 | 11,810.00 | 11,120.00 | 11,480.00 | 11,480.00 | 429,446 |
| 2026-08-18 | 12,540.00 | 12,700.00 | 11,640.00 | 11,730.00 | 11,730.00 | 577,041 |
| 2026-08-14 | 12,520.00 | 12,745.00 | 12,100.00 | 12,420.00 | 12,420.00 | 370,797 |
| 2026-08-13 | 12,660.00 | 12,930.00 | 12,360.00 | 12,510.00 | 12,510.00 | 507,906 |
| 2026-08-12 | 12,210.00 | 12,430.00 | 11,890.00 | 12,350.00 | 12,350.00 | 452,359 |
| 2026-08-11 | 12,210.00 | 12,540.00 | 11,700.00 | 12,180.00 | 12,180.00 | 571,865 |
| 2026-08-10 | 11,950.00 | 12,520.00 | 11,670.00 | 12,400.00 | 12,400.00 | 646,073 |
| 2026-08-07 | 12,160.00 | 12,440.00 | 11,400.00 | 11,840.00 | 11,840.00 | 518,210 |
| 2026-08-06 | 12,000.00 | 12,440.00 | 11,580.00 | 11,950.00 | 11,950.00 | 497,596 |
| 2026-08-05 | 11,900.00 | 12,170.00 | 11,650.00 | 12,000.00 | 12,000.00 | 512,811 |
| 2026-08-04 | 10,800.00 | 11,600.00 | 10,800.00 | 11,490.00 | 11,490.00 | 612,057 |
| 2026-08-03 | 10,080.00 | 10,960.00 | 9,910.00 | 10,630.00 | 10,630.00 | 439,278 |
| 2026-07-31 | 9,400.00 | 10,380.00 | 9,400.00 | 10,350.00 | 10,350.00 | 724,038 |
| 2026-07-30 | 8,700.00 | 9,840.00 | 8,700.00 | 9,020.00 | 9,020.00 | 772,250 |
| 2026-07-29 | 10,500.00 | 10,760.00 | 8,920.00 | 9,380.00 | 9,380.00 | 1,207,814 |
| 2026-07-28 | 11,210.00 | 11,210.00 | 10,250.00 | 10,490.00 | 10,490.00 | 565,850 |
| 2026-07-27 | 12,130.00 | 12,300.00 | 11,580.00 | 11,670.00 | 11,670.00 | 486,745 |
| 2026-07-24 | 12,390.00 | 12,400.00 | 11,700.00 | 11,860.00 | 11,860.00 | 511,877 |
| 2026-07-23 | 11,170.00 | 12,660.00 | 11,170.00 | 12,620.00 | 12,620.00 | 746,456 |
| 2026-07-22 | 10,940.00 | 11,640.00 | 10,940.00 | 11,120.00 | 11,120.00 | 657,179 |
| 2026-07-21 | 10,550.00 | 10,900.00 | 10,300.00 | 10,780.00 | 10,780.00 | 478,671 |
| 2026-07-20 | 11,280.00 | 11,330.00 | 10,620.00 | 10,760.00 | 10,760.00 | 437,292 |
Page 1 of 5 · 243 trading daysOlder →
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.