LS Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	54,700.00	55,200.00	54,200.00	54,600.00	49,942.74	73,066
2021-11-24	55,100.00	55,300.00	54,600.00	54,900.00	50,217.15	64,531
2021-11-23	55,400.00	56,000.00	54,800.00	54,800.00	50,125.68	77,922
2021-11-22	55,000.00	55,900.00	54,700.00	55,800.00	51,040.38	84,868
2021-11-19	54,600.00	55,600.00	54,600.00	55,400.00	50,674.50	52,412
2021-11-18	55,000.00	55,700.00	54,600.00	54,600.00	49,942.74	83,725
2021-11-17	57,500.00	57,600.00	54,900.00	55,000.00	50,308.62	235,245
2021-11-16	59,000.00	59,000.00	57,400.00	57,500.00	52,595.37	158,160
2021-11-15	58,700.00	59,500.00	58,300.00	59,200.00	54,150.37	43,651
2021-11-12	58,000.00	58,800.00	57,900.00	58,500.00	53,510.08	68,811
2021-11-11	58,300.00	58,600.00	57,200.00	57,900.00	52,961.25	83,388
2021-11-10	59,900.00	60,500.00	58,400.00	58,600.00	53,601.55	147,203
2021-11-09	60,500.00	61,900.00	60,000.00	60,300.00	55,156.54	108,818
2021-11-08	60,700.00	60,800.00	59,800.00	60,400.00	55,248.01	78,868
2021-11-05	62,100.00	62,100.00	60,100.00	60,200.00	55,065.07	148,725
2021-11-04	62,500.00	63,400.00	61,600.00	62,000.00	56,711.53	103,527
2021-11-03	62,600.00	63,000.00	62,000.00	62,400.00	57,077.41	90,077
2021-11-02	62,100.00	63,300.00	62,100.00	62,800.00	57,443.29	56,405
2021-11-01	62,800.00	63,400.00	62,100.00	62,100.00	56,803.00	73,215
2021-10-29	63,100.00	63,400.00	62,000.00	62,600.00	57,260.35	74,681
2021-10-28	65,600.00	65,600.00	62,600.00	62,800.00	57,443.29	151,992
2021-10-27	65,800.00	65,800.00	64,600.00	65,500.00	59,912.99	61,801
2021-10-26	66,200.00	66,200.00	65,400.00	65,700.00	60,095.93	62,856

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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