UK markets open in 13 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.05 -0.88 (-1.07%) GOLD FUTURES
2,298.80 -4.10 (-0.18%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,910.22 -2,910.78 (-5.73%)
LS Corp. (006260.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Feb 2024 | 103,000.00 | 103,400.00 | 96,200.00 | 98,000.00 | 98,000.00 | 482,990 |
| 05 Feb 2024 | 104,000.00 | 108,200.00 | 102,000.00 | 103,800.00 | 103,800.00 | 551,811 |
| 02 Feb 2024 | 97,000.00 | 103,800.00 | 94,900.00 | 102,900.00 | 102,900.00 | 593,151 |
| 01 Feb 2024 | 91,000.00 | 99,500.00 | 89,600.00 | 96,000.00 | 96,000.00 | 670,302 |
| 31 Jan 2024 | 87,400.00 | 91,400.00 | 86,800.00 | 91,100.00 | 91,100.00 | 244,486 |
| 30 Jan 2024 | 85,500.00 | 89,300.00 | 85,300.00 | 87,600.00 | 87,600.00 | 317,549 |
| 29 Jan 2024 | 82,800.00 | 85,800.00 | 82,400.00 | 85,000.00 | 85,000.00 | 132,563 |
| 26 Jan 2024 | 82,200.00 | 84,200.00 | 81,600.00 | 82,700.00 | 82,700.00 | 88,281 |
| 25 Jan 2024 | 80,300.00 | 83,300.00 | 78,600.00 | 83,200.00 | 83,200.00 | 167,446 |
| 24 Jan 2024 | 79,100.00 | 81,200.00 | 79,100.00 | 80,000.00 | 80,000.00 | 106,023 |
| 23 Jan 2024 | 78,400.00 | 79,500.00 | 77,900.00 | 79,100.00 | 79,100.00 | 75,598 |
| 22 Jan 2024 | 80,100.00 | 80,200.00 | 78,200.00 | 78,400.00 | 78,400.00 | 113,535 |
| 19 Jan 2024 | 80,600.00 | 81,300.00 | 79,300.00 | 79,800.00 | 79,800.00 | 113,428 |
| 18 Jan 2024 | 77,600.00 | 81,000.00 | 77,200.00 | 80,100.00 | 80,100.00 | 123,992 |
| 17 Jan 2024 | 79,700.00 | 80,300.00 | 77,300.00 | 77,900.00 | 77,900.00 | 138,010 |
| 16 Jan 2024 | 80,100.00 | 80,900.00 | 79,000.00 | 80,000.00 | 80,000.00 | 85,314 |
| 15 Jan 2024 | 81,500.00 | 81,900.00 | 80,600.00 | 80,100.00 | 80,100.00 | 16,098 |
| 12 Jan 2024 | 82,500.00 | 82,800.00 | 81,300.00 | 81,900.00 | 81,900.00 | 86,831 |
| 11 Jan 2024 | 84,500.00 | 84,700.00 | 82,100.00 | 82,100.00 | 82,100.00 | 120,196 |
| 10 Jan 2024 | 84,000.00 | 84,500.00 | 83,300.00 | 83,600.00 | 83,600.00 | 81,033 |
| 09 Jan 2024 | 86,300.00 | 86,400.00 | 83,400.00 | 83,600.00 | 83,600.00 | 148,924 |
| 08 Jan 2024 | 87,200.00 | 87,300.00 | 85,200.00 | 85,200.00 | 85,200.00 | 165,741 |
| 05 Jan 2024 | 87,800.00 | 88,500.00 | 86,900.00 | 87,000.00 | 87,000.00 | 93,445 |
| 04 Jan 2024 | 88,400.00 | 88,900.00 | 87,100.00 | 87,900.00 | 87,900.00 | 142,499 |
| 03 Jan 2024 | 90,500.00 | 91,200.00 | 88,100.00 | 89,100.00 | 89,100.00 | 175,893 |
| 02 Jan 2024 | 92,700.00 | 92,800.00 | 89,900.00 | 91,600.00 | 91,600.00 | 108,836 |
| 28 Dec 2023 | 91,300.00 | 93,500.00 | 91,100.00 | 93,200.00 | 93,200.00 | 99,096 |
| 27 Dec 2023 | 91,000.00 | 91,600.00 | 89,300.00 | 91,200.00 | 91,200.00 | 136,703 |
| 27 Dec 2023 | 1600 Dividend | |||||
| 26 Dec 2023 | 91,200.00 | 91,900.00 | 88,800.00 | 91,400.00 | 89,800.00 | 152,197 |
| 22 Dec 2023 | 93,500.00 | 93,600.00 | 90,000.00 | 90,300.00 | 88,719.26 | 150,121 |
| 21 Dec 2023 | 92,000.00 | 95,300.00 | 91,300.00 | 93,000.00 | 91,371.99 | 213,204 |
| 20 Dec 2023 | 91,300.00 | 94,300.00 | 91,300.00 | 92,400.00 | 90,782.49 | 203,151 |
| 19 Dec 2023 | 90,700.00 | 92,000.00 | 88,700.00 | 90,800.00 | 89,210.50 | 171,457 |
| 18 Dec 2023 | 90,800.00 | 91,100.00 | 88,700.00 | 90,400.00 | 88,817.51 | 154,449 |
| 15 Dec 2023 | 89,800.00 | 91,900.00 | 89,300.00 | 90,200.00 | 88,621.01 | 371,550 |
| 14 Dec 2023 | 84,900.00 | 88,500.00 | 83,300.00 | 87,100.00 | 85,575.27 | 391,422 |
| 13 Dec 2023 | 87,200.00 | 89,700.00 | 83,400.00 | 83,400.00 | 81,940.05 | 305,394 |
| 12 Dec 2023 | 86,000.00 | 87,000.00 | 84,600.00 | 86,300.00 | 84,789.28 | 135,555 |
| 11 Dec 2023 | 85,900.00 | 85,900.00 | 84,800.00 | 85,100.00 | 83,610.28 | 117,372 |
| 08 Dec 2023 | 86,100.00 | 86,500.00 | 84,000.00 | 85,700.00 | 84,199.78 | 133,403 |
| 07 Dec 2023 | 87,200.00 | 88,200.00 | 84,100.00 | 85,600.00 | 84,101.53 | 160,678 |
| 06 Dec 2023 | 87,300.00 | 87,800.00 | 85,400.00 | 86,900.00 | 85,378.77 | 125,161 |
| 05 Dec 2023 | 86,500.00 | 90,000.00 | 84,100.00 | 86,500.00 | 84,985.77 | 289,700 |
| *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.