LS Corp. - 006260.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	209,000	206,500	206,500	211,000	204,500	296,893
November 12, 2025	217,000	213,500	213,500	217,000	207,000	203,953
November 11, 2025	219,000	215,500	215,500	224,000	212,000	219,091
November 10, 2025	205,000	214,500	214,500	216,500	204,500	212,689
November 07, 2025	210,500	202,000	202,000	213,000	199,100	276,291
November 06, 2025	213,000	217,500	217,500	221,500	206,500	309,843
November 05, 2025	216,000	206,000	206,000	216,000	200,000	364,604
November 04, 2025	227,000	222,500	222,500	235,000	215,500	448,778
November 03, 2025	215,000	217,500	217,500	226,000	213,750	583,460
October 31, 2025	212,500	209,000	209,000	216,500	206,000	541,628
October 30, 2025	220,500	217,500	217,500	224,500	214,000	300,079
October 29, 2025	219,000	215,500	215,500	222,000	213,000	379,414
October 28, 2025	215,000	217,500	217,500	218,500	212,500	206,344
October 27, 2025	214,500	215,000	215,000	217,000	210,000	227,903
October 24, 2025	206,000	211,500	211,500	213,000	204,500	176,284
October 23, 2025	201,500	206,000	206,000	210,500	201,000	281,857
October 22, 2025	197,200	201,000	201,000	203,000	194,600	200,178
October 21, 2025	199,100	198,900	198,900	203,500	195,100	267,952
October 20, 2025	190,700	197,200	197,200	199,800	189,700	372,647
October 17, 2025	187,800	187,800	187,800	191,400	184,600	248,663
October 16, 2025	184,500	183,800	183,800	185,400	181,600	109,358
October 15, 2025	178,800	184,900	184,900	185,400	177,400	248,503
October 14, 2025	171,300	175,900	175,900	181,500	171,300	261,675
October 13, 2025	168,000	171,200	171,200	171,800	166,700	98,782
October 10, 2025	173,000	171,900	171,900	174,700	169,200	167,952
October 02, 2025	168,000	171,000	171,000	172,700	167,300	176,360
October 01, 2025	168,500	167,000	167,000	168,500	165,500	90,782
September 30, 2025	162,200	167,000	167,000	169,400	161,300	168,668
September 29, 2025	164,500	162,300	162,300	165,600	161,200	86,018
September 26, 2025	167,100	162,400	162,400	169,500	161,200	155,122
September 25, 2025	169,400	165,500	165,500	169,500	163,900	184,813
September 24, 2025	183,400	167,800	167,800	183,400	166,200	410,810
September 23, 2025	186,100	181,900	181,900	190,500	181,600	158,996
September 22, 2025	186,000	186,000	186,000	189,000	184,700	103,985
September 19, 2025	185,800	184,200	184,200	185,900	183,900	90,796
September 18, 2025	188,800	185,600	185,600	189,600	184,000	140,112
September 17, 2025	191,100	187,500	187,500	192,000	187,200	106,179
September 16, 2025	191,500	189,900	189,900	191,600	188,600	140,719
September 15, 2025	182,000	187,800	187,800	193,500	181,100	253,422
September 12, 2025	184,600	182,600	182,600	184,600	181,500	104,667
September 11, 2025	184,400	183,700	183,700	184,600	180,400	148,968
September 10, 2025	180,100	183,400	183,400	185,600	180,100	228,804
September 09, 2025	178,100	179,400	179,400	180,400	176,400	107,529
September 08, 2025	178,500	177,400	177,400	178,800	174,900	91,543
September 05, 2025	175,300	178,900	178,900	181,100	175,100	178,188
September 04, 2025	174,600	175,200	175,200	176,950	173,300	88,700
September 03, 2025	171,200	175,500	175,500	178,300	171,200	105,389
September 02, 2025	177,000	172,300	172,300	178,500	171,600	121,277
September 01, 2025	175,300	176,000	176,000	179,300	173,100	135,865
August 29, 2025	175,900	177,600	177,600	179,400	174,500	254,793
August 28, 2025	168,300	173,200	173,200	175,600	166,600	257,262
August 27, 2025	167,500	167,600	167,600	169,200	165,400	135,517
August 26, 2025	165,900	165,200	165,200	166,200	163,200	85,976
August 25, 2025	164,000	166,200	166,200	168,800	162,200	167,490
August 22, 2025	153,100	160,400	160,400	165,900	152,900	341,451
August 21, 2025	152,700	150,800	150,800	153,500	150,000	109,190
August 20, 2025	152,100	152,000	152,000	154,300	148,600	187,763
August 19, 2025	157,900	156,300	156,300	161,800	156,100	127,245
August 18, 2025	162,000	156,700	156,700	162,000	155,900	167,268
August 14, 2025	171,000	165,500	165,500	171,200	165,500	135,142

LS Corp. (006260.KS) KSC