LS Corp. (006260.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 132,900.00 | 133,100.00 | 128,500.00 | 131,000.00 | 131,000.00 | 338,320 |
| 04 July 2024 | 134,200.00 | 135,500.00 | 130,700.00 | 132,700.00 | 132,700.00 | 275,382 |
| 03 July 2024 | 132,300.00 | 133,700.00 | 130,000.00 | 131,900.00 | 131,900.00 | 260,598 |
| 02 July 2024 | 130,300.00 | 134,000.00 | 129,400.00 | 131,600.00 | 131,600.00 | 476,893 |
| 01 July 2024 | 143,800.00 | 145,300.00 | 130,100.00 | 130,200.00 | 130,200.00 | 833,151 |
| 28 June 2024 | 146,500.00 | 149,900.00 | 143,100.00 | 143,900.00 | 143,900.00 | 382,735 |
| 27 June 2024 | 141,200.00 | 148,000.00 | 139,300.00 | 145,800.00 | 145,800.00 | 485,425 |
| 26 June 2024 | 142,500.00 | 147,100.00 | 140,400.00 | 141,500.00 | 141,500.00 | 353,212 |
| 25 June 2024 | 143,000.00 | 146,000.00 | 142,200.00 | 142,800.00 | 142,800.00 | 252,406 |
| 24 June 2024 | 147,200.00 | 147,900.00 | 140,600.00 | 142,100.00 | 142,100.00 | 362,479 |
| 21 June 2024 | 141,500.00 | 149,800.00 | 141,400.00 | 148,800.00 | 148,800.00 | 898,536 |
| 20 June 2024 | 141,200.00 | 142,800.00 | 137,400.00 | 140,600.00 | 140,600.00 | 410,087 |
| 19 June 2024 | 143,400.00 | 146,600.00 | 140,200.00 | 141,100.00 | 141,100.00 | 399,943 |
| 18 June 2024 | 148,400.00 | 149,300.00 | 141,000.00 | 141,800.00 | 141,800.00 | 444,622 |
| 17 June 2024 | 147,200.00 | 149,800.00 | 140,700.00 | 146,700.00 | 146,700.00 | 367,691 |
| 14 June 2024 | 144,100.00 | 149,700.00 | 143,800.00 | 145,700.00 | 145,700.00 | 647,226 |
| 13 June 2024 | 144,500.00 | 150,300.00 | 143,200.00 | 143,200.00 | 143,200.00 | 660,362 |
| 12 June 2024 | 146,200.00 | 147,100.00 | 141,800.00 | 143,700.00 | 143,700.00 | 487,582 |
| 11 June 2024 | 154,200.00 | 154,600.00 | 145,800.00 | 146,600.00 | 146,600.00 | 490,370 |
| 10 June 2024 | 146,900.00 | 153,300.00 | 145,400.00 | 152,100.00 | 152,100.00 | 542,583 |
| 07 June 2024 | 147,600.00 | 154,000.00 | 147,600.00 | 149,900.00 | 149,900.00 | 627,064 |
| 05 June 2024 | 161,900.00 | 161,900.00 | 148,500.00 | 149,900.00 | 149,900.00 | 1,153,220 |
| 04 June 2024 | 168,200.00 | 170,800.00 | 162,100.00 | 163,800.00 | 163,800.00 | 460,351 |
| 03 June 2024 | 170,200.00 | 172,000.00 | 163,900.00 | 169,800.00 | 169,800.00 | 524,575 |
| 31 May 2024 | 177,200.00 | 178,100.00 | 167,900.00 | 170,100.00 | 170,100.00 | 675,091 |
| 30 May 2024 | 178,000.00 | 182,500.00 | 174,200.00 | 177,000.00 | 177,000.00 | 392,925 |
| 29 May 2024 | 188,000.00 | 192,800.00 | 180,300.00 | 180,700.00 | 180,700.00 | 568,047 |
| 28 May 2024 | 176,300.00 | 186,500.00 | 175,000.00 | 183,200.00 | 183,200.00 | 635,788 |
| 27 May 2024 | 171,000.00 | 183,000.00 | 168,200.00 | 174,700.00 | 174,700.00 | 876,111 |
| 24 May 2024 | 162,300.00 | 173,500.00 | 161,300.00 | 171,000.00 | 171,000.00 | 878,054 |
| 23 May 2024 | 167,100.00 | 171,600.00 | 163,900.00 | 168,000.00 | 168,000.00 | 1,147,114 |
| 22 May 2024 | 184,000.00 | 184,700.00 | 174,400.00 | 175,800.00 | 175,800.00 | 810,055 |
| 21 May 2024 | 189,100.00 | 194,800.00 | 177,600.00 | 179,300.00 | 179,300.00 | 1,080,877 |
| 20 May 2024 | 173,800.00 | 189,300.00 | 172,100.00 | 187,500.00 | 187,500.00 | 1,563,113 |
| 17 May 2024 | 160,200.00 | 175,000.00 | 159,500.00 | 167,000.00 | 167,000.00 | 1,220,912 |
| 16 May 2024 | 156,100.00 | 161,900.00 | 150,600.00 | 161,500.00 | 161,500.00 | 815,968 |
| 14 May 2024 | 153,100.00 | 157,500.00 | 147,400.00 | 150,800.00 | 150,800.00 | 600,312 |
| 13 May 2024 | 149,800.00 | 161,500.00 | 143,500.00 | 150,300.00 | 150,300.00 | 1,589,800 |
| 10 May 2024 | 146,400.00 | 147,200.00 | 141,000.00 | 145,000.00 | 145,000.00 | 414,569 |
| 09 May 2024 | 145,600.00 | 146,200.00 | 141,800.00 | 143,500.00 | 143,500.00 | 379,976 |
| 08 May 2024 | 142,400.00 | 148,100.00 | 140,400.00 | 144,500.00 | 144,500.00 | 569,047 |
| 07 May 2024 | 134,900.00 | 144,900.00 | 133,100.00 | 143,700.00 | 143,700.00 | 792,423 |
| 03 May 2024 | 138,100.00 | 138,100.00 | 129,100.00 | 129,600.00 | 129,600.00 | 422,390 |
| 02 May 2024 | 135,200.00 | 142,100.00 | 133,300.00 | 135,300.00 | 135,300.00 | 394,281 |
| 30 Apr 2024 | 140,000.00 | 144,700.00 | 136,600.00 | 138,100.00 | 138,100.00 | 710,344 |
| 29 Apr 2024 | 130,700.00 | 142,300.00 | 127,100.00 | 138,300.00 | 138,300.00 | 1,390,776 |
| 26 Apr 2024 | 120,000.00 | 129,100.00 | 120,000.00 | 127,800.00 | 127,800.00 | 984,365 |
| 25 Apr 2024 | 120,500.00 | 120,700.00 | 116,500.00 | 116,800.00 | 116,800.00 | 482,903 |
| 24 Apr 2024 | 123,800.00 | 126,200.00 | 120,400.00 | 122,200.00 | 122,200.00 | 525,239 |
| 23 Apr 2024 | 128,500.00 | 128,600.00 | 120,000.00 | 122,300.00 | 122,300.00 | 601,354 |
| 22 Apr 2024 | 128,300.00 | 136,600.00 | 122,000.00 | 126,700.00 | 126,700.00 | 1,213,091 |
| 19 Apr 2024 | 129,100.00 | 130,400.00 | 117,200.00 | 124,900.00 | 124,900.00 | 1,115,586 |
| 18 Apr 2024 | 115,300.00 | 130,500.00 | 114,800.00 | 130,500.00 | 130,500.00 | 905,697 |
| 17 Apr 2024 | 111,700.00 | 116,600.00 | 111,700.00 | 113,600.00 | 113,600.00 | 430,963 |
| 16 Apr 2024 | 123,600.00 | 128,500.00 | 112,100.00 | 113,000.00 | 113,000.00 | 781,920 |
| 15 Apr 2024 | 125,400.00 | 132,000.00 | 121,200.00 | 124,800.00 | 124,800.00 | 869,780 |
| 12 Apr 2024 | 116,200.00 | 128,100.00 | 113,700.00 | 122,100.00 | 122,100.00 | 1,181,262 |
| 11 Apr 2024 | 109,000.00 | 115,900.00 | 105,700.00 | 114,900.00 | 114,900.00 | 480,873 |
| 09 Apr 2024 | 112,700.00 | 117,000.00 | 111,200.00 | 112,000.00 | 112,000.00 | 341,735 |
| 08 Apr 2024 | 114,300.00 | 115,300.00 | 110,500.00 | 111,100.00 | 111,100.00 | 302,940 |
| 05 Apr 2024 | 110,600.00 | 118,000.00 | 110,000.00 | 114,000.00 | 114,000.00 | 654,461 |
| 04 Apr 2024 | 104,000.00 | 110,400.00 | 104,000.00 | 109,600.00 | 109,600.00 | 330,909 |
| 03 Apr 2024 | 104,200.00 | 105,700.00 | 102,300.00 | 102,600.00 | 102,600.00 | 181,804 |
| 02 Apr 2024 | 109,200.00 | 110,000.00 | 104,800.00 | 105,500.00 | 105,500.00 | 317,965 |
| 01 Apr 2024 | 113,300.00 | 114,500.00 | 108,300.00 | 110,200.00 | 110,200.00 | 214,682 |
| 29 Mar 2024 | 115,300.00 | 119,300.00 | 112,800.00 | 113,400.00 | 113,400.00 | 313,915 |
| 28 Mar 2024 | 116,700.00 | 118,000.00 | 113,800.00 | 114,200.00 | 114,200.00 | 239,125 |
| 27 Mar 2024 | 108,500.00 | 117,300.00 | 107,500.00 | 115,600.00 | 115,600.00 | 476,131 |
| 26 Mar 2024 | 110,600.00 | 111,200.00 | 107,700.00 | 108,500.00 | 108,500.00 | 161,602 |
| 25 Mar 2024 | 111,500.00 | 115,400.00 | 109,400.00 | 109,700.00 | 109,700.00 | 199,441 |
| 22 Mar 2024 | 111,300.00 | 113,300.00 | 108,100.00 | 110,600.00 | 110,600.00 | 258,884 |
| 21 Mar 2024 | 106,600.00 | 111,800.00 | 104,600.00 | 111,000.00 | 111,000.00 | 339,542 |
| 20 Mar 2024 | 107,400.00 | 108,000.00 | 104,200.00 | 105,100.00 | 105,100.00 | 222,542 |
| 19 Mar 2024 | 112,000.00 | 113,000.00 | 106,600.00 | 107,400.00 | 107,400.00 | 306,784 |
| 18 Mar 2024 | 106,100.00 | 112,400.00 | 105,700.00 | 110,600.00 | 110,600.00 | 568,846 |
| 15 Mar 2024 | 102,000.00 | 106,800.00 | 99,900.00 | 104,100.00 | 104,100.00 | 446,916 |
| 14 Mar 2024 | 100,500.00 | 107,800.00 | 100,000.00 | 101,300.00 | 101,300.00 | 816,061 |
| 13 Mar 2024 | 97,100.00 | 101,900.00 | 97,000.00 | 98,700.00 | 98,700.00 | 299,611 |
| 12 Mar 2024 | 98,800.00 | 99,500.00 | 95,900.00 | 97,600.00 | 97,600.00 | 155,711 |
| 11 Mar 2024 | 95,200.00 | 100,300.00 | 95,200.00 | 97,300.00 | 97,300.00 | 295,472 |
| 08 Mar 2024 | 97,300.00 | 97,700.00 | 94,600.00 | 96,200.00 | 96,200.00 | 163,612 |
| 07 Mar 2024 | 96,300.00 | 98,600.00 | 94,600.00 | 95,800.00 | 95,800.00 | 194,340 |
| 06 Mar 2024 | 94,400.00 | 97,100.00 | 93,300.00 | 95,700.00 | 95,700.00 | 199,988 |
| 05 Mar 2024 | 89,700.00 | 97,500.00 | 89,300.00 | 94,900.00 | 94,900.00 | 507,924 |
| 04 Mar 2024 | 88,900.00 | 89,700.00 | 88,100.00 | 88,800.00 | 88,800.00 | 156,122 |
| 29 Feb 2024 | 89,100.00 | 90,700.00 | 87,600.00 | 87,900.00 | 87,900.00 | 132,430 |
| 28 Feb 2024 | 87,300.00 | 90,000.00 | 87,200.00 | 89,200.00 | 89,200.00 | 123,742 |
| 27 Feb 2024 | 89,500.00 | 90,300.00 | 86,800.00 | 87,300.00 | 87,300.00 | 173,879 |
| 26 Feb 2024 | 94,400.00 | 94,400.00 | 89,600.00 | 89,800.00 | 89,800.00 | 282,382 |
| 23 Feb 2024 | 96,100.00 | 97,400.00 | 94,700.00 | 95,300.00 | 95,300.00 | 124,404 |
| 22 Feb 2024 | 95,000.00 | 96,900.00 | 93,200.00 | 96,100.00 | 96,100.00 | 135,082 |
| 21 Feb 2024 | 94,700.00 | 96,100.00 | 93,100.00 | 94,300.00 | 94,300.00 | 121,555 |
| 20 Feb 2024 | 97,000.00 | 99,000.00 | 94,600.00 | 95,100.00 | 95,100.00 | 199,366 |
| 19 Feb 2024 | 95,900.00 | 98,700.00 | 94,500.00 | 96,300.00 | 96,300.00 | 245,732 |
| 16 Feb 2024 | 91,600.00 | 95,500.00 | 91,600.00 | 95,400.00 | 95,400.00 | 267,450 |
| 15 Feb 2024 | 91,800.00 | 91,900.00 | 90,400.00 | 90,600.00 | 90,600.00 | 187,531 |
| 14 Feb 2024 | 92,300.00 | 94,400.00 | 90,300.00 | 90,400.00 | 90,400.00 | 335,146 |
| 13 Feb 2024 | 97,800.00 | 98,100.00 | 92,300.00 | 93,000.00 | 93,000.00 | 404,463 |
| 08 Feb 2024 | 98,900.00 | 102,300.00 | 96,900.00 | 97,800.00 | 97,800.00 | 246,293 |
| 07 Feb 2024 | 98,100.00 | 100,600.00 | 97,000.00 | 100,000.00 | 100,000.00 | 263,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.