Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 622.00 | 622.00 | 607.00 | 608.00 | 1,216.00 | 43,061 |
| 2025-12-26 | 636.00 | 637.00 | 620.00 | 622.00 | 1,244.00 | 46,756 |
| 2025-12-24 | 640.00 | 642.00 | 635.00 | 635.00 | 1,270.00 | 38,761 |
| 2025-12-23 | 647.00 | 647.00 | 641.00 | 644.00 | 1,288.00 | 11,646 |
| 2025-12-22 | 655.00 | 655.00 | 640.00 | 647.00 | 1,294.00 | 12,820 |
| 2025-12-19 | 650.00 | 653.00 | 643.00 | 651.00 | 1,302.00 | 18,992 |
| 2025-12-18 | 656.00 | 656.00 | 648.00 | 650.00 | 1,300.00 | 7,555 |
| 2025-12-17 | 659.00 | 665.00 | 641.00 | 654.00 | 1,308.00 | 41,742 |
| 2025-12-16 | 667.00 | 667.00 | 655.00 | 659.00 | 1,318.00 | 17,935 |
| 2025-12-15 | 669.00 | 669.00 | 657.00 | 662.00 | 1,324.00 | 6,602 |
| 2025-12-12 | 670.00 | 672.00 | 661.00 | 663.00 | 1,326.00 | 15,510 |
| 2025-12-11 | 665.00 | 676.00 | 655.00 | 667.00 | 1,334.00 | 34,620 |
| 2025-12-10 | 669.00 | 671.00 | 663.00 | 663.00 | 1,326.00 | 8,166 |
| 2025-12-09 | 666.00 | 676.00 | 663.00 | 670.00 | 1,340.00 | 8,999 |
| 2025-12-08 | 668.00 | 690.00 | 660.00 | 665.00 | 1,330.00 | 22,463 |
| 2025-12-05 | 663.00 | 674.00 | 660.00 | 668.00 | 1,336.00 | 15,450 |
| 2025-12-04 | 670.00 | 674.00 | 654.00 | 671.00 | 1,342.00 | 18,287 |
| 2025-12-03 | 664.00 | 674.00 | 659.00 | 671.00 | 1,342.00 | 35,495 |
| 2025-12-02 | 658.00 | 665.00 | 655.00 | 659.00 | 1,318.00 | 13,656 |
| 2025-12-01 | 650.00 | 660.00 | 646.00 | 659.00 | 1,318.00 | 15,547 |
| 2025-11-28 | 655.00 | 661.00 | 646.00 | 650.00 | 1,300.00 | 8,017 |
| 2025-11-27 | 661.00 | 665.00 | 655.00 | 661.00 | 1,322.00 | 9,669 |
| 2025-11-26 | 662.00 | 665.00 | 649.00 | 661.00 | 1,322.00 | 9,648 |
| 2025-11-25 | 661.00 | 663.00 | 652.00 | 662.00 | 1,324.00 | 11,148 |
| 2025-11-24 | 658.00 | 663.00 | 651.00 | 661.00 | 1,322.00 | 13,464 |
| 2025-11-21 | 653.00 | 668.00 | 638.00 | 658.00 | 1,316.00 | 20,781 |
| 2025-11-20 | 622.00 | 702.00 | 617.00 | 649.00 | 1,298.00 | 118,698 |
| 2025-11-19 | 630.00 | 630.00 | 610.00 | 621.00 | 1,242.00 | 27,895 |
| 2025-11-18 | 665.00 | 672.00 | 628.00 | 630.00 | 1,260.00 | 39,177 |
| 2025-11-17 | 654.00 | 662.00 | 651.00 | 661.00 | 1,322.00 | 22,639 |
| 2025-11-14 | 664.00 | 664.00 | 651.00 | 655.00 | 1,310.00 | 10,491 |
| 2025-11-13 | 660.00 | 665.00 | 652.00 | 664.00 | 1,328.00 | 22,996 |
| 2025-11-12 | 652.00 | 682.00 | 650.00 | 653.00 | 1,306.00 | 25,613 |
| 2025-11-11 | 650.00 | 662.00 | 642.00 | 650.00 | 1,300.00 | 51,399 |
| 2025-11-10 | 641.00 | 705.00 | 641.00 | 652.00 | 1,304.00 | 244,740 |
| 2025-11-07 | 643.00 | 647.00 | 628.00 | 641.00 | 1,282.00 | 45,467 |
| 2025-11-06 | 638.00 | 651.00 | 633.00 | 643.00 | 1,286.00 | 36,427 |
| 2025-11-05 | 660.00 | 660.00 | 613.00 | 638.00 | 1,276.00 | 103,002 |
| 2025-11-04 | 666.00 | 671.00 | 652.00 | 653.00 | 1,306.00 | 55,351 |
| 2025-11-03 | 663.00 | 665.00 | 651.00 | 665.00 | 1,330.00 | 39,556 |
| 2025-10-31 | 663.00 | 667.00 | 651.00 | 658.00 | 1,316.00 | 76,766 |
| 2025-10-30 | 678.00 | 695.00 | 663.00 | 663.00 | 1,326.00 | 64,818 |
| 2025-10-29 | 700.00 | 710.00 | 673.00 | 678.00 | 1,356.00 | 87,328 |
| 2025-10-28 | 697.00 | 712.00 | 690.00 | 693.00 | 1,386.00 | 33,860 |
| 2025-10-27 | 697.00 | 719.00 | 695.00 | 696.00 | 1,392.00 | 58,224 |
| 2025-10-24 | 712.00 | 712.00 | 689.00 | 697.00 | 1,394.00 | 145,613 |
| 2025-10-23 | 718.00 | 720.00 | 690.00 | 712.00 | 1,424.00 | 199,143 |
| 2025-10-22 | 722.00 | 730.00 | 709.00 | 724.00 | 1,448.00 | 26,077 |
| 2025-10-21 | 733.00 | 751.00 | 720.00 | 722.00 | 1,444.00 | 46,197 |
| 2025-10-20 | 758.00 | 758.00 | 734.00 | 739.00 | 1,478.00 | 15,555 |
| 2025-10-17 | 738.00 | 747.00 | 732.00 | 734.00 | 1,468.00 | 17,654 |
| 2025-10-16 | 748.00 | 754.00 | 730.00 | 738.00 | 1,476.00 | 22,527 |
| 2025-10-15 | 738.00 | 756.00 | 738.00 | 748.00 | 1,496.00 | 34,734 |
| 2025-10-14 | 742.00 | 750.00 | 731.00 | 745.00 | 1,490.00 | 30,161 |
| 2025-10-13 | 786.00 | 786.00 | 722.00 | 739.00 | 1,478.00 | 203,448 |
| 2025-10-10 | 731.00 | 731.00 | 696.00 | 714.00 | 1,428.00 | 109,362 |
| 2025-10-02 | 742.00 | 747.00 | 696.00 | 715.00 | 1,430.00 | 69,659 |
| 2025-10-01 | 746.00 | 749.00 | 733.00 | 733.00 | 1,466.00 | 44,749 |
| 2025-09-30 | 751.00 | 755.00 | 742.00 | 742.00 | 1,484.00 | 21,210 |
| 2025-09-29 | 740.00 | 760.00 | 740.00 | 751.00 | 1,502.00 | 24,385 |
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.