LS Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 48,200.00 | 48,450.00 | 47,600.00 | 48,250.00 | 45,329.43 | 73,207 |
| 2022-02-22 | 48,200.00 | 48,700.00 | 47,500.00 | 47,800.00 | 44,906.67 | 74,728 |
| 2022-02-21 | 48,250.00 | 49,300.00 | 47,850.00 | 48,700.00 | 45,752.19 | 72,528 |
| 2022-02-18 | 48,700.00 | 48,900.00 | 48,050.00 | 48,700.00 | 45,752.19 | 43,221 |
| 2022-02-17 | 48,300.00 | 49,600.00 | 48,150.00 | 48,800.00 | 45,846.14 | 115,078 |
| 2022-02-16 | 48,350.00 | 48,650.00 | 47,900.00 | 48,150.00 | 45,235.48 | 102,040 |
| 2022-02-15 | 49,400.00 | 49,400.00 | 47,800.00 | 47,900.00 | 45,000.61 | 123,538 |
| 2022-02-14 | 49,000.00 | 50,000.00 | 48,500.00 | 49,450.00 | 46,456.79 | 129,318 |
| 2022-02-11 | 50,200.00 | 50,600.00 | 48,850.00 | 49,300.00 | 46,315.87 | 211,688 |
| 2022-02-10 | 51,400.00 | 52,600.00 | 50,500.00 | 51,000.00 | 47,912.97 | 118,941 |
| 2022-02-09 | 50,500.00 | 51,400.00 | 49,950.00 | 51,300.00 | 48,194.81 | 99,036 |
| 2022-02-08 | 50,800.00 | 51,400.00 | 49,950.00 | 50,300.00 | 47,255.34 | 84,368 |
| 2022-02-07 | 51,600.00 | 51,700.00 | 50,200.00 | 50,700.00 | 47,631.13 | 102,100 |
| 2022-02-04 | 50,700.00 | 52,200.00 | 50,600.00 | 51,900.00 | 48,758.49 | 83,724 |
| 2022-02-03 | 50,800.00 | 51,900.00 | 50,200.00 | 51,000.00 | 47,912.97 | 98,860 |
| 2022-01-28 | 48,600.00 | 50,300.00 | 48,000.00 | 49,950.00 | 46,926.53 | 94,307 |
| 2022-01-27 | 50,800.00 | 51,000.00 | 48,550.00 | 48,550.00 | 45,611.27 | 138,023 |
| 2022-01-26 | 50,300.00 | 51,300.00 | 50,200.00 | 50,800.00 | 47,725.08 | 82,154 |
| 2022-01-25 | 52,100.00 | 52,300.00 | 50,000.00 | 50,800.00 | 47,725.08 | 101,412 |
| 2022-01-24 | 53,400.00 | 53,900.00 | 51,800.00 | 52,400.00 | 49,228.23 | 87,541 |
| 2022-01-21 | 53,300.00 | 54,100.00 | 53,000.00 | 53,500.00 | 50,261.64 | 67,169 |
| 2022-01-20 | 53,800.00 | 55,300.00 | 53,700.00 | 54,000.00 | 50,731.38 | 65,436 |
| 2022-01-19 | 53,500.00 | 54,400.00 | 53,500.00 | 53,800.00 | 50,543.49 | 73,281 |
| 2022-01-18 | 55,400.00 | 55,600.00 | 53,600.00 | 53,900.00 | 50,637.43 | 103,690 |
| 2022-01-17 | 57,300.00 | 57,300.00 | 54,700.00 | 55,100.00 | 51,764.80 | 108,932 |
| 2022-01-14 | 57,900.00 | 58,800.00 | 56,900.00 | 57,000.00 | 53,549.79 | 195,757 |
| 2022-01-13 | 55,200.00 | 58,400.00 | 55,000.00 | 57,200.00 | 53,737.68 | 269,332 |
| 2022-01-12 | 54,200.00 | 55,400.00 | 54,200.00 | 55,100.00 | 51,764.80 | 98,663 |
| 2022-01-11 | 54,300.00 | 54,900.00 | 54,000.00 | 54,000.00 | 50,731.38 | 62,690 |
| 2022-01-10 | 54,000.00 | 54,900.00 | 54,000.00 | 54,700.00 | 51,389.01 | 54,815 |
| 2022-01-07 | 53,800.00 | 55,100.00 | 53,200.00 | 54,500.00 | 51,201.11 | 86,982 |
| 2022-01-06 | 53,600.00 | 54,600.00 | 53,400.00 | 54,000.00 | 50,731.38 | 57,472 |
| 2022-01-05 | 54,700.00 | 55,400.00 | 53,800.00 | 54,000.00 | 50,731.38 | 90,303 |
| 2022-01-04 | 54,200.00 | 55,200.00 | 53,900.00 | 55,000.00 | 51,670.85 | 79,441 |
| 2022-01-03 | 54,000.00 | 54,600.00 | 53,300.00 | 54,500.00 | 51,201.11 | 67,399 |
| 2021-12-30 | 54,500.00 | 54,500.00 | 53,700.00 | 54,100.00 | 50,825.33 | 52,759 |
| 2021-12-29 | 54,400.00 | 54,600.00 | 53,800.00 | 53,900.00 | 50,637.43 | 56,293 |
| 2021-12-28 | 54,400.00 | 55,000.00 | 54,100.00 | 55,000.00 | 50,308.62 | 117,872 |
| 2021-12-27 | 53,900.00 | 54,900.00 | 53,800.00 | 54,200.00 | 49,576.86 | 75,799 |
| 2021-12-24 | 53,800.00 | 54,100.00 | 53,200.00 | 53,600.00 | 49,028.03 | 87,409 |
| 2021-12-23 | 53,400.00 | 53,800.00 | 53,100.00 | 53,800.00 | 49,210.98 | 67,914 |
| 2021-12-22 | 53,200.00 | 53,600.00 | 53,100.00 | 53,200.00 | 48,662.15 | 35,987 |
| 2021-12-21 | 53,200.00 | 53,600.00 | 52,600.00 | 53,000.00 | 48,479.21 | 47,387 |
| 2021-12-20 | 53,600.00 | 53,700.00 | 52,700.00 | 53,000.00 | 48,479.21 | 53,801 |
| 2021-12-17 | 53,600.00 | 54,200.00 | 53,200.00 | 53,500.00 | 48,936.56 | 77,986 |
| 2021-12-16 | 53,600.00 | 53,900.00 | 53,100.00 | 53,900.00 | 49,302.45 | 45,186 |
| 2021-12-15 | 53,600.00 | 53,900.00 | 52,900.00 | 53,200.00 | 48,662.15 | 33,728 |
| 2021-12-14 | 53,800.00 | 54,200.00 | 53,200.00 | 53,400.00 | 48,845.09 | 43,053 |
| 2021-12-13 | 54,200.00 | 54,800.00 | 53,600.00 | 53,900.00 | 49,302.45 | 52,788 |
| 2021-12-10 | 53,700.00 | 54,200.00 | 53,100.00 | 54,200.00 | 49,576.86 | 95,063 |
| 2021-12-09 | 54,300.00 | 54,500.00 | 53,400.00 | 53,800.00 | 49,210.98 | 96,482 |
| 2021-12-08 | 54,300.00 | 55,400.00 | 53,700.00 | 54,100.00 | 49,485.39 | 123,878 |
| 2021-12-07 | 54,100.00 | 54,400.00 | 53,500.00 | 54,000.00 | 49,393.92 | 53,295 |
| 2021-12-06 | 52,700.00 | 54,000.00 | 51,700.00 | 53,800.00 | 49,210.98 | 97,126 |
| 2021-12-03 | 52,200.00 | 53,200.00 | 51,400.00 | 52,700.00 | 48,204.80 | 109,135 |
| 2021-12-02 | 49,400.00 | 51,900.00 | 49,100.00 | 51,900.00 | 47,473.04 | 115,118 |
| 2021-12-01 | 49,450.00 | 51,200.00 | 49,250.00 | 49,950.00 | 45,689.37 | 256,009 |
| 2021-11-30 | 51,600.00 | 52,000.00 | 49,000.00 | 49,150.00 | 44,957.61 | 184,527 |
| 2021-11-29 | 52,700.00 | 53,500.00 | 51,100.00 | 51,500.00 | 47,107.16 | 177,994 |
| 2021-11-26 | 54,600.00 | 54,600.00 | 53,400.00 | 53,900.00 | 49,302.45 | 81,366 |
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.