Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 772.00 | 825.00 | 772.00 | 800.00 | 1,600.00 | 124,181 |
| 2026-06-26 | 795.00 | 795.00 | 740.00 | 773.00 | 1,546.00 | 154,042 |
| 2026-06-25 | 832.00 | 882.00 | 785.00 | 795.00 | 1,590.00 | 98,943 |
| 2026-06-24 | 802.00 | 870.00 | 785.00 | 815.00 | 1,630.00 | 116,130 |
| 2026-06-23 | 836.00 | 857.00 | 802.00 | 802.00 | 1,604.00 | 102,914 |
| 2026-06-22 | 847.00 | 860.00 | 801.00 | 836.00 | 1,672.00 | 144,571 |
| 2026-06-19 | 878.00 | 891.00 | 835.00 | 850.00 | 1,700.00 | 136,626 |
| 2026-06-18 | 940.00 | 949.00 | 878.00 | 878.00 | 1,756.00 | 105,358 |
| 2026-06-17 | 891.00 | 942.00 | 871.00 | 940.00 | 1,880.00 | 151,461 |
| 2026-06-16 | 925.00 | 925.00 | 858.00 | 888.00 | 1,776.00 | 243,001 |
| 2026-06-15 | 945.00 | 975.00 | 905.00 | 910.00 | 1,820.00 | 144,438 |
| 2026-06-12 | 950.00 | 989.00 | 930.00 | 930.00 | 1,860.00 | 98,915 |
| 2026-06-11 | 932.00 | 949.00 | 910.00 | 941.00 | 1,882.00 | 115,474 |
| 2026-06-10 | 988.00 | 988.00 | 894.00 | 940.00 | 1,880.00 | 190,404 |
| 2026-06-09 | 986.00 | 1,000.00 | 924.00 | 969.00 | 1,938.00 | 182,363 |
| 2026-06-08 | 881.00 | 948.00 | 881.00 | 924.00 | 1,848.00 | 180,825 |
| 2026-06-05 | 1,008.00 | 1,025.00 | 945.00 | 976.00 | 1,952.00 | 161,981 |
| 2026-06-04 | 1,000.00 | 1,047.00 | 990.00 | 1,008.00 | 2,016.00 | 193,401 |
| 2026-06-02 | 1,051.00 | 1,056.00 | 985.00 | 999.00 | 1,998.00 | 429,880 |
| 2026-06-01 | 1,123.00 | 1,149.00 | 1,050.00 | 1,070.00 | 2,140.00 | 415,644 |
| 2026-05-29 | 1,243.00 | 1,243.00 | 1,110.00 | 1,123.00 | 2,246.00 | 442,187 |
| 2026-05-28 | 1,297.00 | 1,333.00 | 1,158.00 | 1,215.00 | 2,430.00 | 413,465 |
| 2026-05-27 | 1,412.00 | 1,450.00 | 1,276.00 | 1,297.00 | 2,594.00 | 521,739 |
| 2026-05-26 | 1,445.00 | 1,499.00 | 1,388.00 | 1,408.00 | 2,816.00 | 402,255 |
| 2026-05-22 | 1,503.00 | 1,588.00 | 1,414.00 | 1,440.00 | 2,880.00 | 690,029 |
| 2026-05-21 | 1,440.00 | 1,501.00 | 1,399.00 | 1,458.00 | 2,916.00 | 344,639 |
| 2026-05-20 | 1,323.00 | 1,625.00 | 1,260.00 | 1,427.00 | 2,854.00 | 1,501,477 |
| 2026-05-19 | 1,373.00 | 1,409.00 | 1,270.00 | 1,320.00 | 2,640.00 | 218,656 |
| 2026-05-18 | 1,300.00 | 1,425.00 | 1,240.00 | 1,373.00 | 2,746.00 | 341,549 |
| 2026-05-15 | 1,415.00 | 1,419.00 | 1,255.00 | 1,319.00 | 2,638.00 | 362,086 |
| 2026-05-14 | 1,420.00 | 1,424.00 | 1,302.00 | 1,370.00 | 2,740.00 | 504,929 |
| 2026-05-13 | 1,468.00 | 1,468.00 | 1,350.00 | 1,419.00 | 2,838.00 | 516,696 |
| 2026-05-12 | 1,599.00 | 1,641.00 | 1,400.00 | 1,451.00 | 2,902.00 | 702,382 |
| 2026-05-11 | 1,505.00 | 1,750.00 | 1,485.00 | 1,563.00 | 3,126.00 | 2,124,382 |
| 2026-05-08 | 1,710.00 | 1,711.00 | 1,460.00 | 1,470.00 | 2,940.00 | 1,584,182 |
| 2026-05-07 | 1,800.00 | 2,025.00 | 1,608.00 | 1,710.00 | 3,420.00 | 13,832,380 |
| 2026-05-06 | 1,235.00 | 1,586.00 | 1,167.00 | 1,586.00 | 3,172.00 | 6,349,275 |
| 2026-05-04 | 1,207.00 | 1,315.00 | 1,205.00 | 1,220.00 | 2,440.00 | 876,408 |
| 2026-04-30 | 1,164.00 | 1,207.00 | 1,137.00 | 1,180.00 | 2,360.00 | 455,207 |
| 2026-04-29 | 1,167.00 | 1,219.00 | 1,120.00 | 1,125.00 | 2,250.00 | 582,422 |
| 2026-04-28 | 1,320.00 | 1,370.00 | 1,172.00 | 1,175.00 | 2,350.00 | 909,021 |
| 2026-04-27 | 1,181.00 | 1,356.00 | 1,135.00 | 1,290.00 | 2,580.00 | 1,575,965 |
| 2026-04-24 | 1,176.00 | 1,337.00 | 1,108.00 | 1,181.00 | 2,362.00 | 1,647,836 |
| 2026-04-23 | 1,331.00 | 1,350.00 | 1,127.00 | 1,176.00 | 2,352.00 | 2,413,899 |
| 2026-04-22 | 1,480.00 | 1,499.00 | 1,334.00 | 1,371.00 | 2,742.00 | 2,679,734 |
| 2026-04-21 | 1,681.00 | 1,740.00 | 1,420.00 | 1,525.00 | 3,050.00 | 7,250,290 |
| 2026-04-20 | 1,455.00 | 1,898.00 | 1,449.00 | 1,589.00 | 3,178.00 | 12,794,901 |
| 2026-04-17 | 1,647.00 | 2,100.00 | 1,153.00 | 1,531.00 | 3,062.00 | 23,410,910 |
| 2026-04-16 | 1,393.00 | 1,647.00 | 1,393.00 | 1,647.00 | 3,294.00 | 4,549,570 |
| 2026-04-15 | 1,130.00 | 1,267.00 | 1,101.00 | 1,267.00 | 2,534.00 | 5,321,575 |
| 2026-04-14 | 758.00 | 975.00 | 741.00 | 975.00 | 1,950.00 | 4,119,574 |
| 2026-04-13 | 751.00 | 780.00 | 735.00 | 750.00 | 1,500.00 | 355,282 |
| 2026-04-10 | 738.00 | 759.00 | 731.00 | 752.00 | 1,504.00 | 302,008 |
| 2026-04-09 | 744.00 | 760.00 | 724.00 | 736.00 | 1,472.00 | 104,816 |
| 2026-04-08 | 755.00 | 764.00 | 732.00 | 744.00 | 1,488.00 | 178,259 |
| 2026-04-07 | 749.00 | 780.00 | 709.00 | 738.00 | 1,476.00 | 208,565 |
| 2026-04-06 | 746.00 | 763.00 | 729.00 | 731.00 | 1,462.00 | 154,945 |
| 2026-04-03 | 758.00 | 765.00 | 731.00 | 745.00 | 1,490.00 | 109,772 |
| 2026-04-02 | 765.00 | 773.00 | 726.00 | 749.00 | 1,498.00 | 202,216 |
| 2026-04-01 | 745.00 | 831.00 | 744.00 | 758.00 | 1,516.00 | 585,098 |
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.