LS Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 25,350.00 | 26,350.00 | 25,200.00 | 25,900.00 | 25,870.20 | 880,502 |
| 2024-04-30 | 25,950.00 | 26,000.00 | 25,100.00 | 25,150.00 | 25,121.06 | 669,710 |
| 2024-04-29 | 24,150.00 | 25,900.00 | 23,800.00 | 25,450.00 | 25,420.72 | 1,677,526 |
| 2024-04-26 | 23,900.00 | 24,200.00 | 23,700.00 | 24,000.00 | 23,972.38 | 272,922 |
| 2024-04-25 | 24,650.00 | 24,650.00 | 23,700.00 | 23,700.00 | 23,672.73 | 487,834 |
| 2024-04-24 | 24,450.00 | 24,800.00 | 24,100.00 | 24,700.00 | 24,671.58 | 483,522 |
| 2024-04-23 | 24,650.00 | 25,150.00 | 24,000.00 | 24,000.00 | 23,972.38 | 548,869 |
| 2024-04-22 | 24,500.00 | 24,950.00 | 24,150.00 | 24,550.00 | 24,521.75 | 424,183 |
| 2024-04-19 | 25,100.00 | 25,550.00 | 23,650.00 | 24,350.00 | 24,321.98 | 708,877 |
| 2024-04-18 | 24,200.00 | 25,600.00 | 24,200.00 | 25,200.00 | 25,171.00 | 996,973 |
| 2024-04-17 | 24,100.00 | 24,600.00 | 23,800.00 | 23,900.00 | 23,872.50 | 479,256 |
| 2024-04-16 | 25,350.00 | 25,350.00 | 24,100.00 | 24,200.00 | 24,172.15 | 628,562 |
| 2024-04-15 | 24,050.00 | 26,900.00 | 23,300.00 | 25,450.00 | 25,420.72 | 2,970,960 |
| 2024-04-12 | 24,250.00 | 25,150.00 | 24,250.00 | 24,500.00 | 24,471.81 | 551,776 |
| 2024-04-11 | 23,750.00 | 24,400.00 | 23,700.00 | 24,200.00 | 24,172.15 | 332,354 |
| 2024-04-09 | 24,300.00 | 25,600.00 | 24,150.00 | 24,200.00 | 24,172.15 | 703,791 |
| 2024-04-08 | 25,150.00 | 25,500.00 | 24,200.00 | 24,450.00 | 24,421.87 | 869,225 |
| 2024-04-05 | 26,500.00 | 27,300.00 | 25,500.00 | 25,750.00 | 25,720.37 | 2,589,042 |
| 2024-04-04 | 25,650.00 | 26,150.00 | 25,150.00 | 25,650.00 | 25,620.49 | 1,041,240 |
| 2024-04-03 | 26,400.00 | 27,600.00 | 25,450.00 | 25,600.00 | 25,570.54 | 2,418,292 |
| 2024-04-02 | 26,200.00 | 26,850.00 | 25,000.00 | 26,550.00 | 26,519.45 | 2,708,962 |
| 2024-04-01 | 23,700.00 | 28,300.00 | 23,700.00 | 26,150.00 | 26,119.91 | 9,701,712 |
| 2024-03-29 | 23,300.00 | 24,150.00 | 23,000.00 | 23,600.00 | 23,572.85 | 484,683 |
| 2024-03-28 | 23,950.00 | 24,000.00 | 23,200.00 | 23,250.00 | 23,223.25 | 431,612 |
| 2024-03-27 | 23,450.00 | 23,950.00 | 22,850.00 | 23,950.00 | 23,900.47 | 761,566 |
| 2024-03-26 | 23,850.00 | 24,100.00 | 23,350.00 | 23,450.00 | 23,401.50 | 595,464 |
| 2024-03-25 | 24,250.00 | 24,300.00 | 23,650.00 | 23,850.00 | 23,800.67 | 518,046 |
| 2024-03-22 | 24,650.00 | 24,800.00 | 24,200.00 | 24,250.00 | 24,199.85 | 422,801 |
| 2024-03-21 | 24,450.00 | 25,150.00 | 24,450.00 | 24,600.00 | 24,549.12 | 591,520 |
| 2024-03-20 | 24,950.00 | 25,000.00 | 24,250.00 | 24,300.00 | 24,249.74 | 716,188 |
| 2024-03-19 | 26,100.00 | 26,150.00 | 24,750.00 | 24,950.00 | 24,898.40 | 782,471 |
| 2024-03-18 | 25,950.00 | 26,250.00 | 25,400.00 | 26,000.00 | 25,946.23 | 700,676 |
| 2024-03-15 | 25,500.00 | 25,950.00 | 24,900.00 | 25,400.00 | 25,347.47 | 684,563 |
| 2024-03-14 | 26,750.00 | 26,800.00 | 25,400.00 | 25,850.00 | 25,796.54 | 1,247,353 |
| 2024-03-13 | 25,450.00 | 27,200.00 | 25,350.00 | 26,550.00 | 26,495.09 | 2,635,959 |
| 2024-03-12 | 23,600.00 | 27,450.00 | 23,600.00 | 25,500.00 | 25,447.26 | 5,236,545 |
| 2024-03-11 | 24,050.00 | 25,100.00 | 23,600.00 | 24,650.00 | 24,599.02 | 780,159 |
| 2024-03-08 | 24,500.00 | 24,850.00 | 23,850.00 | 24,300.00 | 24,249.74 | 792,865 |
| 2024-03-07 | 25,400.00 | 25,400.00 | 24,150.00 | 24,600.00 | 24,549.12 | 719,411 |
| 2024-03-06 | 24,800.00 | 25,500.00 | 24,550.00 | 24,950.00 | 24,898.40 | 593,800 |
| 2024-03-05 | 25,100.00 | 27,050.00 | 24,500.00 | 25,000.00 | 24,948.30 | 1,585,211 |
| 2024-03-04 | 26,000.00 | 26,450.00 | 25,500.00 | 25,550.00 | 25,497.16 | 973,525 |
| 2024-02-29 | 26,700.00 | 26,950.00 | 25,650.00 | 26,100.00 | 26,046.02 | 1,395,819 |
| 2024-02-28 | 29,100.00 | 29,500.00 | 27,000.00 | 27,550.00 | 27,493.02 | 1,600,566 |
| 2024-02-27 | 31,150.00 | 31,350.00 | 28,900.00 | 28,950.00 | 28,890.13 | 1,244,909 |
| 2024-02-26 | 29,250.00 | 31,750.00 | 29,200.00 | 30,450.00 | 30,387.02 | 2,407,554 |
| 2024-02-23 | 30,050.00 | 30,100.00 | 29,100.00 | 29,250.00 | 29,189.51 | 631,923 |
| 2024-02-22 | 29,500.00 | 30,100.00 | 29,450.00 | 29,650.00 | 29,588.68 | 604,137 |
| 2024-02-21 | 29,850.00 | 30,250.00 | 29,200.00 | 29,450.00 | 29,389.09 | 799,616 |
| 2024-02-20 | 30,350.00 | 30,350.00 | 29,600.00 | 30,050.00 | 29,987.85 | 591,738 |
| 2024-02-19 | 30,050.00 | 30,750.00 | 29,500.00 | 30,350.00 | 30,287.23 | 548,919 |
| 2024-02-16 | 31,650.00 | 31,850.00 | 30,300.00 | 30,300.00 | 30,237.34 | 1,002,060 |
| 2024-02-15 | 31,100.00 | 31,450.00 | 30,250.00 | 30,950.00 | 30,885.99 | 927,342 |
| 2024-02-14 | 30,750.00 | 30,950.00 | 29,700.00 | 30,650.00 | 30,586.61 | 1,149,130 |
| 2024-02-13 | 30,000.00 | 31,950.00 | 29,650.00 | 31,550.00 | 31,484.75 | 2,024,650 |
| 2024-02-08 | 30,050.00 | 30,250.00 | 29,400.00 | 29,700.00 | 29,638.58 | 1,082,757 |
| 2024-02-07 | 30,600.00 | 31,200.00 | 29,700.00 | 29,950.00 | 29,888.06 | 1,251,327 |
| 2024-02-06 | 29,700.00 | 30,650.00 | 28,550.00 | 29,700.00 | 29,638.58 | 1,463,054 |
| 2024-02-05 | 31,550.00 | 32,000.00 | 30,300.00 | 30,350.00 | 30,287.23 | 1,166,111 |
| 2024-02-02 | 33,950.00 | 34,300.00 | 32,000.00 | 32,000.00 | 31,933.82 | 1,865,344 |
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.