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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	172,500	170,000	170,000	172,500	167,200	122,685
August 12, 2025	172,000	170,100	170,100	174,400	165,700	218,395
August 11, 2025	171,300	171,200	171,200	175,700	170,000	149,646
August 08, 2025	169,100	168,000	168,000	170,000	166,900	74,059
August 07, 2025	169,400	170,300	170,300	171,000	167,500	96,718
August 06, 2025	166,900	170,200	170,200	170,800	165,200	100,458
August 05, 2025	165,200	169,300	169,300	170,700	164,200	126,426
August 04, 2025	160,500	163,900	163,900	165,200	160,000	117,755
August 01, 2025	170,200	162,000	162,000	170,800	161,000	254,974
July 31, 2025	170,400	173,300	173,300	178,400	169,500	219,481
July 30, 2025	173,500	169,200	169,200	173,700	168,700	156,887
July 29, 2025	170,000	174,500	174,500	175,900	168,900	138,415
July 28, 2025	175,200	171,400	171,400	175,700	168,500	200,979
July 25, 2025	174,000	176,400	176,400	176,400	173,100	91,396
July 24, 2025	176,800	175,400	175,400	179,300	174,900	143,942
July 23, 2025	178,200	176,600	176,600	178,600	171,500	167,564
July 22, 2025	179,300	176,700	176,700	180,100	174,300	127,973
July 21, 2025	180,500	178,500	178,500	181,400	175,600	242,941
July 18, 2025	182,500	183,200	183,200	185,400	179,200	127,654
July 17, 2025	187,500	182,900	182,900	187,500	180,200	164,827
July 16, 2025	186,000	186,000	186,000	189,400	183,100	157,254
July 15, 2025	186,700	187,300	187,300	189,000	183,300	141,802
July 14, 2025	182,000	185,400	185,400	189,600	181,700	119,696
July 11, 2025	190,100	182,400	182,400	190,800	181,200	189,562
July 10, 2025	189,300	188,500	188,500	192,700	187,800	185,346
July 09, 2025	193,100	191,100	191,100	195,600	188,000	338,119
July 08, 2025	175,500	184,200	184,200	186,200	174,000	253,709
July 07, 2025	170,000	176,000	176,000	177,100	170,000	189,168
July 04, 2025	185,200	173,300	173,300	186,600	172,700	350,217
July 03, 2025	189,500	185,100	185,100	190,300	182,900	329,508
July 02, 2025	205,000	186,500	186,500	205,500	184,100	784,327
July 01, 2025	206,500	211,000	211,000	220,000	200,000	643,209
June 30, 2025	190,000	197,000	197,000	201,500	189,300	387,510
June 27, 2025	186,100	186,300	186,300	198,500	183,700	475,995
June 26, 2025	181,400	185,000	185,000	185,900	177,400	184,226
June 25, 2025	186,500	181,500	181,500	186,900	178,600	184,050
June 24, 2025	186,000	184,800	184,800	192,000	183,800	310,379
June 23, 2025	173,200	182,400	182,400	184,700	172,100	241,591
June 20, 2025	180,600	177,000	177,000	181,100	175,000	209,804
June 19, 2025	180,000	179,100	179,100	184,000	176,200	215,603
June 18, 2025	177,600	176,200	176,200	178,800	175,500	131,907
June 17, 2025	186,800	178,400	178,400	186,900	176,000	239,580
June 16, 2025	171,300	183,800	183,800	183,800	170,900	330,285
June 13, 2025	175,000	172,900	172,900	176,400	171,400	265,975
June 12, 2025	180,200	175,100	175,100	180,600	173,800	401,411
June 11, 2025	174,300	179,900	179,900	181,000	172,100	359,704
June 10, 2025	182,000	174,500	174,500	182,100	170,500	448,826
June 09, 2025	185,200	178,100	178,100	194,400	177,000	671,550
June 05, 2025	180,100	180,500	180,500	181,800	175,700	311,201
June 04, 2025	166,700	173,200	173,200	176,300	166,100	512,504
June 02, 2025	156,900	160,700	160,700	161,800	156,000	146,487
May 30, 2025	164,700	159,300	159,300	165,500	156,700	238,607
May 29, 2025	156,100	161,200	161,200	164,900	156,100	432,192
May 28, 2025	148,600	154,200	154,200	158,500	145,000	658,338
May 27, 2025	149,000	147,700	147,700	149,900	145,000	313,807
May 26, 2025	151,800	152,800	152,800	154,700	148,000	172,318
May 23, 2025	151,600	149,700	149,700	151,700	148,000	119,405

LS Corp. (006260.KS) KSC