Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 739.00 | 775.00 | 722.00 | 728.00 | 1,456.00 | 232,319 |
| 2026-03-30 | 730.00 | 756.00 | 702.00 | 740.00 | 1,480.00 | 183,719 |
| 2026-03-27 | 737.00 | 740.00 | 703.00 | 730.00 | 1,460.00 | 101,474 |
| 2026-03-26 | 726.00 | 775.00 | 716.00 | 740.00 | 1,480.00 | 319,188 |
| 2026-03-25 | 717.00 | 729.00 | 702.00 | 726.00 | 1,452.00 | 104,656 |
| 2026-03-24 | 701.00 | 722.00 | 698.00 | 716.00 | 1,432.00 | 59,886 |
| 2026-03-23 | 723.00 | 723.00 | 689.00 | 700.00 | 1,400.00 | 60,916 |
| 2026-03-20 | 708.00 | 732.00 | 690.00 | 723.00 | 1,446.00 | 93,445 |
| 2026-03-19 | 708.00 | 717.00 | 681.00 | 691.00 | 1,382.00 | 132,320 |
| 2026-03-18 | 725.00 | 742.00 | 697.00 | 707.00 | 1,414.00 | 102,468 |
| 2026-03-17 | 727.00 | 744.00 | 717.00 | 724.00 | 1,448.00 | 134,238 |
| 2026-03-16 | 717.00 | 749.00 | 680.00 | 725.00 | 1,450.00 | 184,462 |
| 2026-03-13 | 722.00 | 740.00 | 700.00 | 724.00 | 1,448.00 | 152,506 |
| 2026-03-12 | 733.00 | 737.00 | 710.00 | 722.00 | 1,444.00 | 91,349 |
| 2026-03-11 | 712.00 | 752.00 | 685.00 | 733.00 | 1,466.00 | 288,597 |
| 2026-03-10 | 718.00 | 730.00 | 687.00 | 693.00 | 1,386.00 | 135,955 |
| 2026-03-09 | 714.00 | 723.00 | 673.00 | 718.00 | 1,436.00 | 89,681 |
| 2026-03-06 | 718.00 | 730.00 | 692.00 | 714.00 | 1,428.00 | 91,902 |
| 2026-03-05 | 647.00 | 724.00 | 647.00 | 718.00 | 1,436.00 | 342,121 |
| 2026-03-04 | 651.00 | 665.00 | 611.00 | 646.00 | 1,292.00 | 198,715 |
| 2026-03-03 | 699.00 | 716.00 | 650.00 | 671.00 | 1,342.00 | 363,963 |
| 2026-02-27 | 731.00 | 737.00 | 697.00 | 716.00 | 1,432.00 | 431,381 |
| 2026-02-26 | 786.00 | 837.00 | 710.00 | 716.00 | 1,432.00 | 2,223,829 |
| 2026-02-25 | 660.00 | 860.00 | 660.00 | 860.00 | 1,720.00 | 2,105,857 |
| 2026-02-24 | 648.00 | 673.00 | 634.00 | 662.00 | 1,324.00 | 81,905 |
| 2026-02-23 | 618.00 | 666.00 | 601.00 | 648.00 | 1,296.00 | 204,995 |
| 2026-02-20 | 605.00 | 624.00 | 603.00 | 614.00 | 1,228.00 | 82,013 |
| 2026-02-19 | 620.00 | 625.00 | 581.00 | 604.00 | 1,208.00 | 169,636 |
| 2026-02-13 | 655.00 | 674.00 | 610.00 | 620.00 | 1,240.00 | 194,847 |
| 2026-02-12 | 671.00 | 672.00 | 660.00 | 662.00 | 1,324.00 | 34,886 |
| 2026-02-11 | 670.00 | 688.00 | 664.00 | 671.00 | 1,342.00 | 25,944 |
| 2026-02-10 | 658.00 | 700.00 | 657.00 | 669.00 | 1,338.00 | 74,729 |
| 2026-02-09 | 652.00 | 659.00 | 650.00 | 658.00 | 1,316.00 | 45,521 |
| 2026-02-06 | 661.00 | 661.00 | 637.00 | 650.00 | 1,300.00 | 59,501 |
| 2026-02-05 | 659.00 | 678.00 | 654.00 | 663.00 | 1,326.00 | 72,080 |
| 2026-02-04 | 655.00 | 669.00 | 655.00 | 660.00 | 1,320.00 | 87,959 |
| 2026-02-03 | 665.00 | 670.00 | 660.00 | 661.00 | 1,322.00 | 65,361 |
| 2026-02-02 | 684.00 | 684.00 | 660.00 | 661.00 | 1,322.00 | 84,704 |
| 2026-01-30 | 694.00 | 696.00 | 679.00 | 684.00 | 1,368.00 | 81,154 |
| 2026-01-29 | 708.00 | 713.00 | 687.00 | 695.00 | 1,390.00 | 170,969 |
| 2026-01-28 | 697.00 | 719.00 | 691.00 | 709.00 | 1,418.00 | 146,856 |
| 2026-01-27 | 709.00 | 711.00 | 685.00 | 697.00 | 1,394.00 | 174,412 |
| 2026-01-26 | 693.00 | 784.00 | 680.00 | 707.00 | 1,414.00 | 487,745 |
| 2026-01-23 | 700.00 | 713.00 | 672.00 | 693.00 | 1,386.00 | 147,361 |
| 2026-01-22 | 672.00 | 728.00 | 657.00 | 700.00 | 1,400.00 | 255,092 |
| 2026-01-21 | 703.00 | 709.00 | 663.00 | 680.00 | 1,360.00 | 148,541 |
| 2026-01-20 | 725.00 | 765.00 | 699.00 | 700.00 | 1,400.00 | 224,378 |
| 2026-01-19 | 717.00 | 759.00 | 676.00 | 723.00 | 1,446.00 | 507,441 |
| 2026-01-16 | 718.00 | 735.00 | 678.00 | 710.00 | 1,420.00 | 387,826 |
| 2026-01-15 | 790.00 | 790.00 | 711.00 | 718.00 | 1,436.00 | 2,039,290 |
| 2026-01-14 | 611.00 | 790.00 | 611.00 | 790.00 | 1,580.00 | 1,463,952 |
| 2026-01-13 | 622.00 | 622.00 | 608.00 | 608.00 | 1,216.00 | 32,334 |
| 2026-01-12 | 615.00 | 625.00 | 612.00 | 623.00 | 1,246.00 | 30,292 |
| 2026-01-09 | 612.00 | 616.00 | 601.00 | 612.00 | 1,224.00 | 19,881 |
| 2026-01-08 | 625.00 | 628.00 | 609.00 | 612.00 | 1,224.00 | 21,809 |
| 2026-01-07 | 635.00 | 635.00 | 626.00 | 628.00 | 1,256.00 | 9,468 |
| 2026-01-06 | 641.00 | 641.00 | 624.00 | 629.00 | 1,258.00 | 16,704 |
| 2026-01-05 | 648.00 | 648.00 | 630.00 | 635.00 | 1,270.00 | 18,545 |
| 2026-01-02 | 614.00 | 643.00 | 614.00 | 643.00 | 1,286.00 | 27,740 |
| 2025-12-30 | 608.00 | 623.00 | 605.00 | 613.00 | 1,226.00 | 40,981 |
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.