Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,214.00 | 1,220.00 | 1,200.00 | 1,212.00 | 2,424.00 | 12,266 |
| 2024-07-04 | 1,215.00 | 1,218.00 | 1,204.00 | 1,211.00 | 2,422.00 | 6,950 |
| 2024-07-03 | 1,182.00 | 1,210.00 | 1,179.00 | 1,210.00 | 2,420.00 | 9,028 |
| 2024-07-02 | 1,183.00 | 1,185.00 | 1,176.00 | 1,182.00 | 2,364.00 | 12,512 |
| 2024-07-01 | 1,166.00 | 1,190.00 | 1,158.00 | 1,183.00 | 2,366.00 | 44,727 |
| 2024-06-28 | 1,224.00 | 1,225.00 | 1,193.00 | 1,196.00 | 2,392.00 | 19,264 |
| 2024-06-27 | 1,224.00 | 1,232.00 | 1,216.00 | 1,224.00 | 2,448.00 | 11,226 |
| 2024-06-26 | 1,224.00 | 1,237.00 | 1,213.00 | 1,224.00 | 2,448.00 | 12,228 |
| 2024-06-25 | 1,165.00 | 1,230.00 | 1,163.00 | 1,224.00 | 2,448.00 | 17,135 |
| 2024-06-24 | 1,215.00 | 1,221.00 | 1,155.00 | 1,155.00 | 2,310.00 | 40,672 |
| 2024-06-21 | 1,241.00 | 1,241.00 | 1,215.00 | 1,215.00 | 2,430.00 | 16,065 |
| 2024-06-20 | 1,244.00 | 1,244.00 | 1,230.00 | 1,236.00 | 2,472.00 | 9,914 |
| 2024-06-19 | 1,243.00 | 1,246.00 | 1,233.00 | 1,235.00 | 2,470.00 | 12,284 |
| 2024-06-18 | 1,248.00 | 1,251.00 | 1,239.00 | 1,240.00 | 2,480.00 | 12,155 |
| 2024-06-17 | 1,270.00 | 1,285.00 | 1,227.00 | 1,244.00 | 2,488.00 | 40,041 |
| 2024-06-14 | 1,300.00 | 1,305.00 | 1,270.00 | 1,274.00 | 2,548.00 | 28,309 |
| 2024-06-13 | 1,261.00 | 1,302.00 | 1,257.00 | 1,301.00 | 2,602.00 | 51,650 |
| 2024-06-12 | 1,254.00 | 1,270.00 | 1,248.00 | 1,267.00 | 2,534.00 | 17,661 |
| 2024-06-11 | 1,250.00 | 1,250.00 | 1,231.00 | 1,235.00 | 2,470.00 | 35,402 |
| 2024-06-10 | 1,263.00 | 1,264.00 | 1,238.00 | 1,247.00 | 2,494.00 | 39,029 |
| 2024-06-07 | 1,259.00 | 1,280.00 | 1,250.00 | 1,255.00 | 2,510.00 | 37,939 |
| 2024-06-05 | 1,270.00 | 1,280.00 | 1,258.00 | 1,259.00 | 2,518.00 | 69,783 |
| 2024-06-04 | 1,269.00 | 1,285.00 | 1,268.00 | 1,270.00 | 2,540.00 | 110,552 |
| 2024-06-03 | 1,275.00 | 1,280.00 | 1,262.00 | 1,270.00 | 2,540.00 | 101,179 |
| 2024-05-31 | 1,285.00 | 1,314.00 | 1,270.00 | 1,272.00 | 2,544.00 | 67,380 |
| 2024-05-30 | 1,270.00 | 1,330.00 | 1,270.00 | 1,285.00 | 2,570.00 | 118,517 |
| 2024-05-29 | 1,243.00 | 1,407.00 | 1,243.00 | 1,300.00 | 2,600.00 | 694,182 |
| 2024-05-28 | 1,220.00 | 1,300.00 | 1,212.00 | 1,283.00 | 2,566.00 | 215,750 |
| 2024-05-27 | 1,206.00 | 1,214.00 | 1,201.00 | 1,212.00 | 2,424.00 | 15,480 |
| 2024-05-24 | 1,185.00 | 1,215.00 | 1,185.00 | 1,206.00 | 2,412.00 | 31,261 |
| 2024-05-23 | 1,203.00 | 1,203.00 | 1,125.00 | 1,186.00 | 2,372.00 | 46,718 |
| 2024-05-22 | 1,200.00 | 1,208.00 | 1,191.00 | 1,195.00 | 2,390.00 | 16,820 |
| 2024-05-21 | 1,204.00 | 1,205.00 | 1,196.00 | 1,201.00 | 2,402.00 | 29,111 |
| 2024-05-20 | 1,190.00 | 1,209.00 | 1,172.00 | 1,200.00 | 2,400.00 | 36,396 |
| 2024-05-17 | 1,198.00 | 1,208.00 | 1,190.00 | 1,190.00 | 2,380.00 | 31,947 |
| 2024-05-16 | 1,200.00 | 1,211.00 | 1,191.00 | 1,194.00 | 2,388.00 | 43,159 |
| 2024-05-14 | 1,199.00 | 1,206.00 | 1,180.00 | 1,206.00 | 2,412.00 | 37,734 |
| 2024-05-13 | 1,200.00 | 1,203.00 | 1,184.00 | 1,196.00 | 2,392.00 | 56,340 |
| 2024-05-10 | 1,172.00 | 1,187.00 | 1,162.00 | 1,181.00 | 2,362.00 | 51,417 |
| 2024-05-09 | 1,144.00 | 1,188.00 | 1,120.00 | 1,172.00 | 2,344.00 | 61,567 |
| 2024-05-08 | 1,125.00 | 1,147.00 | 1,124.00 | 1,147.00 | 2,294.00 | 61,904 |
| 2024-05-07 | 1,107.00 | 1,139.00 | 1,107.00 | 1,130.00 | 2,260.00 | 24,376 |
| 2024-05-03 | 1,108.00 | 1,119.00 | 1,107.00 | 1,107.00 | 2,214.00 | 9,257 |
| 2024-05-02 | 1,118.00 | 1,124.00 | 1,092.00 | 1,110.00 | 2,220.00 | 20,727 |
| 2024-04-30 | 1,125.00 | 1,139.00 | 1,111.00 | 1,118.00 | 2,236.00 | 22,114 |
| 2024-04-29 | 1,120.00 | 1,130.00 | 1,112.00 | 1,120.00 | 2,240.00 | 21,561 |
| 2024-04-26 | 1,129.00 | 1,135.00 | 1,121.00 | 1,121.00 | 2,242.00 | 9,395 |
| 2024-04-25 | 1,121.00 | 1,132.00 | 1,121.00 | 1,129.00 | 2,258.00 | 26,949 |
| 2024-04-24 | 1,112.00 | 1,134.00 | 1,112.00 | 1,129.00 | 2,258.00 | 40,347 |
| 2024-04-23 | 1,078.00 | 1,112.00 | 1,078.00 | 1,112.00 | 2,224.00 | 48,580 |
| 2024-04-22 | 1,060.00 | 1,078.00 | 1,051.00 | 1,078.00 | 2,156.00 | 30,012 |
| 2024-04-19 | 1,061.00 | 1,072.00 | 1,049.00 | 1,060.00 | 2,120.00 | 24,024 |
| 2024-04-18 | 1,060.00 | 1,070.00 | 1,059.00 | 1,061.00 | 2,122.00 | 19,214 |
| 2024-04-17 | 1,058.00 | 1,065.00 | 1,058.00 | 1,060.00 | 2,120.00 | 18,314 |
| 2024-04-16 | 1,080.00 | 1,087.00 | 1,057.00 | 1,057.00 | 2,114.00 | 38,957 |
| 2024-04-15 | 1,088.00 | 1,088.00 | 1,075.00 | 1,078.00 | 2,156.00 | 32,290 |
| 2024-04-12 | 1,081.00 | 1,091.00 | 1,080.00 | 1,090.00 | 2,180.00 | 19,143 |
| 2024-04-11 | 1,083.00 | 1,088.00 | 1,073.00 | 1,081.00 | 2,162.00 | 21,516 |
| 2024-04-09 | 1,097.00 | 1,101.00 | 1,085.00 | 1,088.00 | 2,176.00 | 26,587 |
| 2024-04-08 | 1,101.00 | 1,107.00 | 1,088.00 | 1,100.00 | 2,200.00 | 31,442 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.