LS Corp. (KRX:006260)
South Korea · Delayed Price · Currency is KRW 173,300
+4,100 (2.42%)
At close: Jul 31, 2025, 3:30 PM KST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 170,200.00 | 170,800.00 | 161,000.00 | 162,000.00 | 162,000.00 | -6.52% | 254,974 |
| Jul 31, 2025 | 170,400.00 | 178,400.00 | 169,500.00 | 173,300.00 | 173,300.00 | 2.42% | 219,481 |
| Jul 30, 2025 | 173,500.00 | 173,700.00 | 168,700.00 | 169,200.00 | 169,200.00 | -3.04% | 156,887 |
| Jul 29, 2025 | 170,000.00 | 175,900.00 | 168,900.00 | 174,500.00 | 174,500.00 | 1.81% | 138,415 |
| Jul 28, 2025 | 175,200.00 | 175,700.00 | 168,500.00 | 171,400.00 | 171,400.00 | -2.83% | 200,979 |
| Jul 25, 2025 | 174,000.00 | 176,400.00 | 173,100.00 | 176,400.00 | 176,400.00 | 0.57% | 91,396 |
| Jul 24, 2025 | 176,800.00 | 179,300.00 | 174,900.00 | 175,400.00 | 175,400.00 | -0.68% | 143,942 |
| Jul 23, 2025 | 178,200.00 | 178,600.00 | 171,500.00 | 176,600.00 | 176,600.00 | -0.06% | 167,564 |
| Jul 22, 2025 | 179,300.00 | 180,100.00 | 174,300.00 | 176,700.00 | 176,700.00 | -1.01% | 127,973 |
| Jul 21, 2025 | 180,500.00 | 181,400.00 | 175,600.00 | 178,500.00 | 178,500.00 | -2.57% | 242,941 |
| Jul 18, 2025 | 182,500.00 | 185,400.00 | 179,200.00 | 183,200.00 | 183,200.00 | 0.16% | 127,654 |
| Jul 17, 2025 | 187,500.00 | 187,500.00 | 180,200.00 | 182,900.00 | 182,900.00 | -1.67% | 164,827 |
| Jul 16, 2025 | 186,000.00 | 189,400.00 | 183,100.00 | 186,000.00 | 186,000.00 | -0.69% | 157,254 |
| Jul 15, 2025 | 186,700.00 | 189,000.00 | 183,300.00 | 187,300.00 | 187,300.00 | 1.02% | 141,802 |
| Jul 14, 2025 | 182,000.00 | 189,600.00 | 181,700.00 | 185,400.00 | 185,400.00 | 1.64% | 119,696 |
| Jul 11, 2025 | 190,100.00 | 190,800.00 | 181,200.00 | 182,400.00 | 182,400.00 | -3.24% | 189,562 |
| Jul 10, 2025 | 189,300.00 | 192,700.00 | 187,800.00 | 188,500.00 | 188,500.00 | -1.36% | 185,346 |
| Jul 9, 2025 | 193,100.00 | 195,600.00 | 188,000.00 | 191,100.00 | 191,100.00 | 3.75% | 338,119 |
| Jul 8, 2025 | 175,500.00 | 186,200.00 | 174,000.00 | 184,200.00 | 184,200.00 | 4.66% | 253,709 |
| Jul 7, 2025 | 170,000.00 | 177,100.00 | 170,000.00 | 176,000.00 | 176,000.00 | 1.56% | 189,168 |
| Jul 4, 2025 | 185,200.00 | 186,600.00 | 172,700.00 | 173,300.00 | 173,300.00 | -6.37% | 350,217 |
| Jul 3, 2025 | 189,500.00 | 190,300.00 | 182,900.00 | 185,100.00 | 185,100.00 | -0.75% | 329,508 |
| Jul 2, 2025 | 205,000.00 | 205,500.00 | 184,100.00 | 186,500.00 | 186,500.00 | -11.61% | 784,327 |
| Jul 1, 2025 | 206,500.00 | 220,000.00 | 200,000.00 | 211,000.00 | 211,000.00 | 7.11% | 643,209 |
| Jun 30, 2025 | 190,000.00 | 201,500.00 | 189,300.00 | 197,000.00 | 197,000.00 | 5.74% | 387,510 |
| Jun 27, 2025 | 186,100.00 | 198,500.00 | 183,700.00 | 186,300.00 | 186,300.00 | 0.70% | 475,995 |
| Jun 26, 2025 | 181,400.00 | 185,900.00 | 177,400.00 | 185,000.00 | 185,000.00 | 1.93% | 184,226 |
| Jun 25, 2025 | 186,500.00 | 186,900.00 | 178,600.00 | 181,500.00 | 181,500.00 | -1.79% | 184,050 |
| Jun 24, 2025 | 186,000.00 | 192,000.00 | 183,800.00 | 184,800.00 | 184,800.00 | 1.32% | 310,379 |
| Jun 23, 2025 | 173,200.00 | 184,700.00 | 172,100.00 | 182,400.00 | 182,400.00 | 3.05% | 241,591 |
| Jun 20, 2025 | 180,600.00 | 181,100.00 | 175,000.00 | 177,000.00 | 177,000.00 | -1.17% | 209,804 |
| Jun 19, 2025 | 180,000.00 | 184,000.00 | 176,200.00 | 179,100.00 | 179,100.00 | 1.65% | 215,603 |
| Jun 18, 2025 | 177,600.00 | 178,800.00 | 175,500.00 | 176,200.00 | 176,200.00 | -1.23% | 131,907 |
| Jun 17, 2025 | 186,800.00 | 186,900.00 | 176,000.00 | 178,400.00 | 178,400.00 | -2.94% | 239,580 |
| Jun 16, 2025 | 171,300.00 | 183,800.00 | 170,900.00 | 183,800.00 | 183,800.00 | 6.30% | 330,285 |
| Jun 13, 2025 | 175,000.00 | 176,400.00 | 171,400.00 | 172,900.00 | 172,900.00 | -1.26% | 265,975 |
| Jun 12, 2025 | 180,200.00 | 180,600.00 | 173,800.00 | 175,100.00 | 175,100.00 | -2.67% | 401,411 |
| Jun 11, 2025 | 174,300.00 | 181,000.00 | 172,100.00 | 179,900.00 | 179,900.00 | 3.09% | 359,704 |
| Jun 10, 2025 | 182,000.00 | 182,100.00 | 170,500.00 | 174,500.00 | 174,500.00 | -2.02% | 448,826 |
| Jun 9, 2025 | 185,200.00 | 194,400.00 | 177,000.00 | 178,100.00 | 178,100.00 | -1.33% | 671,550 |
| Jun 5, 2025 | 180,100.00 | 181,800.00 | 175,700.00 | 180,500.00 | 180,500.00 | 4.21% | 311,201 |
| Jun 4, 2025 | 166,700.00 | 176,300.00 | 166,100.00 | 173,200.00 | 173,200.00 | 7.78% | 512,504 |
| Jun 2, 2025 | 156,900.00 | 161,800.00 | 156,000.00 | 160,700.00 | 160,700.00 | 0.88% | 146,487 |
| May 30, 2025 | 164,700.00 | 165,500.00 | 156,700.00 | 159,300.00 | 159,300.00 | -1.18% | 238,607 |
| May 29, 2025 | 156,100.00 | 164,900.00 | 156,100.00 | 161,200.00 | 161,200.00 | 4.54% | 432,192 |
| May 28, 2025 | 148,600.00 | 158,500.00 | 145,000.00 | 154,200.00 | 154,200.00 | 4.40% | 658,338 |
| May 27, 2025 | 149,000.00 | 149,900.00 | 145,000.00 | 147,700.00 | 147,700.00 | -3.34% | 313,807 |
| May 26, 2025 | 151,800.00 | 154,700.00 | 148,000.00 | 152,800.00 | 152,800.00 | 2.07% | 172,318 |
| May 23, 2025 | 151,600.00 | 151,700.00 | 148,000.00 | 149,700.00 | 149,700.00 | -0.73% | 119,405 |
| May 22, 2025 | 145,200.00 | 154,000.00 | 145,000.00 | 150,800.00 | 150,800.00 | 1.96% | 241,583 |