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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

LS Corp. (006260.KS) KSC