LS Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	60,500.00	61,600.00	57,900.00	59,300.00	55,710.57	187,158
2022-05-20	62,000.00	63,800.00	60,400.00	60,700.00	57,025.83	394,887
2022-05-19	58,300.00	60,500.00	57,900.00	60,500.00	56,837.93	84,094
2022-05-18	60,600.00	61,000.00	59,300.00	59,400.00	55,804.52	61,426
2022-05-17	60,300.00	61,700.00	59,900.00	60,600.00	56,931.88	161,818
2022-05-16	59,800.00	60,000.00	58,000.00	59,400.00	55,804.52	76,552
2022-05-13	59,500.00	60,400.00	58,800.00	59,800.00	56,180.31	104,164
2022-05-12	58,700.00	61,000.00	58,400.00	59,100.00	55,522.68	173,381
2022-05-11	57,700.00	60,200.00	57,500.00	59,200.00	55,616.62	159,830
2022-05-10	55,500.00	58,800.00	54,300.00	58,400.00	54,865.05	154,314
2022-05-09	56,200.00	57,100.00	55,300.00	56,400.00	52,986.11	110,334
2022-05-06	56,400.00	57,400.00	56,100.00	56,800.00	53,361.90	52,796
2022-05-04	56,600.00	57,900.00	56,200.00	57,200.00	53,737.68	70,619
2022-05-03	57,200.00	57,500.00	56,400.00	56,600.00	53,174.00	63,712
2022-05-02	57,000.00	57,800.00	56,800.00	57,500.00	54,019.52	82,366
2022-04-29	57,200.00	58,100.00	56,400.00	57,700.00	54,207.42	129,744
2022-04-28	56,900.00	57,300.00	56,000.00	57,100.00	53,643.74	124,020
2022-04-27	55,200.00	57,300.00	54,500.00	57,300.00	53,831.63	128,459
2022-04-26	57,800.00	57,800.00	56,100.00	56,700.00	53,267.95	108,505
2022-04-25	58,500.00	59,000.00	57,100.00	57,500.00	54,019.52	101,252
2022-04-22	59,900.00	60,500.00	58,500.00	59,400.00	55,804.52	137,749
2022-04-21	59,600.00	60,500.00	59,000.00	59,300.00	55,710.57	85,485
2022-04-20	59,500.00	60,100.00	59,200.00	59,600.00	55,992.41	69,268
2022-04-19	59,100.00	60,400.00	58,700.00	59,900.00	56,274.25	104,084
2022-04-18	59,900.00	60,600.00	59,100.00	59,300.00	55,710.57	116,149
2022-04-15	59,000.00	60,900.00	58,700.00	60,400.00	56,743.99	288,226
2022-04-14	55,500.00	59,600.00	55,400.00	59,400.00	55,804.52	456,410
2022-04-13	54,000.00	55,300.00	53,200.00	55,100.00	51,764.80	159,245
2022-04-12	54,600.00	55,400.00	53,500.00	53,700.00	50,449.54	317,304
2022-04-11	52,400.00	54,600.00	52,100.00	54,100.00	50,825.33	278,869
2022-04-08	50,800.00	53,200.00	49,850.00	52,400.00	49,228.23	153,548
2022-04-07	50,300.00	51,000.00	50,100.00	50,900.00	47,819.02	75,606
2022-04-06	51,500.00	51,600.00	50,300.00	50,500.00	47,443.23	89,676
2022-04-05	52,000.00	52,100.00	51,200.00	51,600.00	48,476.65	41,224
2022-04-04	52,200.00	52,300.00	51,400.00	51,700.00	48,570.60	49,165
2022-04-01	52,800.00	52,900.00	52,200.00	52,300.00	49,134.28	52,691
2022-03-31	51,400.00	53,000.00	51,000.00	52,800.00	49,604.02	103,650
2022-03-30	51,800.00	52,000.00	51,100.00	51,400.00	48,288.76	52,140
2022-03-29	52,000.00	52,200.00	51,300.00	51,700.00	48,570.60	62,321
2022-03-28	51,200.00	51,900.00	50,700.00	51,800.00	48,664.55	54,699
2022-03-25	52,500.00	52,700.00	51,200.00	51,300.00	48,194.81	69,232
2022-03-24	52,400.00	52,900.00	52,200.00	52,500.00	49,322.17	73,484
2022-03-23	52,400.00	53,300.00	52,400.00	52,800.00	49,604.02	83,349
2022-03-22	51,300.00	52,600.00	50,900.00	52,100.00	48,946.39	82,153
2022-03-21	52,000.00	52,200.00	50,700.00	51,300.00	48,194.81	68,222
2022-03-18	51,100.00	51,900.00	50,800.00	51,900.00	48,758.49	69,404
2022-03-17	52,100.00	52,500.00	51,200.00	51,200.00	48,100.86	68,779
2022-03-16	51,400.00	51,800.00	50,400.00	51,400.00	48,288.76	72,240
2022-03-15	50,700.00	51,700.00	50,200.00	51,200.00	48,100.86	65,539
2022-03-14	51,900.00	52,600.00	51,100.00	51,100.00	48,006.92	51,435
2022-03-11	50,800.00	51,900.00	50,100.00	51,900.00	48,758.49	82,517
2022-03-10	51,000.00	51,000.00	50,000.00	50,600.00	47,537.18	114,907
2022-03-08	51,400.00	53,700.00	50,000.00	50,300.00	47,255.34	321,772
2022-03-07	50,600.00	51,400.00	50,300.00	50,800.00	47,725.08	102,310
2022-03-04	50,000.00	51,600.00	49,400.00	51,200.00	48,100.86	104,095
2022-03-03	49,900.00	50,300.00	49,300.00	49,950.00	46,926.53	59,154
2022-03-02	48,700.00	51,200.00	48,600.00	49,450.00	46,456.79	205,286
2022-02-28	47,800.00	48,850.00	47,550.00	48,700.00	45,752.19	82,388
2022-02-25	47,800.00	48,350.00	47,550.00	47,800.00	44,906.67	67,432
2022-02-24	47,650.00	47,900.00	47,250.00	47,550.00	44,671.80	72,796

← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	2,500.0000 KRW
2025-02-27	1,650.0000 KRW
2023-12-27	1,600.0000 KRW
2022-12-28	1,550.0000 KRW
2021-12-29	1,450.0000 KRW
2020-12-29	1,450.0000 KRW
2019-12-27	1,450.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.