Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 740.00 | 760.00 | 740.00 | 751.00 | 1,502.00 | 24,385 |
| 2025-09-26 | 750.00 | 759.00 | 737.00 | 740.00 | 1,480.00 | 23,964 |
| 2025-09-25 | 762.00 | 762.00 | 746.00 | 750.00 | 1,500.00 | 23,564 |
| 2025-09-24 | 760.00 | 768.00 | 747.00 | 756.00 | 1,512.00 | 43,871 |
| 2025-09-23 | 780.00 | 782.00 | 754.00 | 760.00 | 1,520.00 | 89,026 |
| 2025-09-22 | 799.00 | 799.00 | 781.00 | 782.00 | 1,564.00 | 14,249 |
| 2025-09-19 | 788.00 | 792.00 | 787.00 | 792.00 | 1,584.00 | 14,127 |
| 2025-09-18 | 782.00 | 791.00 | 777.00 | 788.00 | 1,576.00 | 18,395 |
| 2025-09-17 | 789.00 | 800.00 | 784.00 | 785.00 | 1,570.00 | 32,435 |
| 2025-09-16 | 786.00 | 796.00 | 780.00 | 783.00 | 1,566.00 | 16,898 |
| 2025-09-15 | 789.00 | 803.00 | 777.00 | 780.00 | 1,560.00 | 81,252 |
| 2025-09-12 | 788.00 | 790.00 | 780.00 | 789.00 | 1,578.00 | 34,307 |
| 2025-09-11 | 795.00 | 802.00 | 776.00 | 788.00 | 1,576.00 | 48,289 |
| 2025-09-10 | 803.00 | 808.00 | 794.00 | 795.00 | 1,590.00 | 21,264 |
| 2025-09-09 | 800.00 | 807.00 | 794.00 | 803.00 | 1,606.00 | 16,091 |
| 2025-09-08 | 795.00 | 820.00 | 790.00 | 800.00 | 1,600.00 | 50,899 |
| 2025-09-05 | 804.00 | 804.00 | 791.00 | 795.00 | 1,590.00 | 17,616 |
| 2025-09-04 | 792.00 | 804.00 | 792.00 | 804.00 | 1,608.00 | 11,729 |
| 2025-09-03 | 796.00 | 800.00 | 792.00 | 797.00 | 1,594.00 | 20,187 |
| 2025-09-02 | 815.00 | 815.00 | 792.00 | 796.00 | 1,592.00 | 42,357 |
| 2025-09-01 | 820.00 | 835.00 | 811.00 | 815.00 | 1,630.00 | 5,468 |
| 2025-08-29 | 820.00 | 820.00 | 813.00 | 820.00 | 1,640.00 | 4,675 |
| 2025-08-28 | 816.00 | 824.00 | 808.00 | 820.00 | 1,640.00 | 11,060 |
| 2025-08-27 | 821.00 | 835.00 | 815.00 | 824.00 | 1,648.00 | 16,114 |
| 2025-08-26 | 815.00 | 829.00 | 812.00 | 821.00 | 1,642.00 | 14,087 |
| 2025-08-25 | 823.00 | 823.00 | 802.00 | 815.00 | 1,630.00 | 30,300 |
| 2025-08-22 | 814.00 | 830.00 | 814.00 | 823.00 | 1,646.00 | 11,657 |
| 2025-08-21 | 800.00 | 820.00 | 792.00 | 814.00 | 1,628.00 | 13,010 |
| 2025-08-20 | 800.00 | 821.00 | 795.00 | 800.00 | 1,600.00 | 33,358 |
| 2025-08-19 | 821.00 | 837.00 | 799.00 | 800.00 | 1,600.00 | 64,201 |
| 2025-08-18 | 823.00 | 847.00 | 820.00 | 821.00 | 1,642.00 | 40,619 |
| 2025-08-14 | 846.00 | 849.00 | 840.00 | 842.00 | 1,684.00 | 24,780 |
| 2025-08-13 | 852.00 | 854.00 | 848.00 | 848.00 | 1,696.00 | 10,095 |
| 2025-08-12 | 849.00 | 854.00 | 842.00 | 852.00 | 1,704.00 | 20,133 |
| 2025-08-11 | 850.00 | 854.00 | 844.00 | 849.00 | 1,698.00 | 10,083 |
| 2025-08-08 | 850.00 | 855.00 | 844.00 | 850.00 | 1,700.00 | 8,847 |
| 2025-08-07 | 850.00 | 852.00 | 839.00 | 850.00 | 1,700.00 | 12,213 |
| 2025-08-06 | 851.00 | 857.00 | 841.00 | 850.00 | 1,700.00 | 20,008 |
| 2025-08-05 | 853.00 | 867.00 | 849.00 | 851.00 | 1,702.00 | 17,687 |
| 2025-08-04 | 848.00 | 863.00 | 843.00 | 853.00 | 1,706.00 | 11,320 |
| 2025-08-01 | 856.00 | 860.00 | 848.00 | 848.00 | 1,696.00 | 11,931 |
| 2025-07-31 | 878.00 | 887.00 | 853.00 | 857.00 | 1,714.00 | 44,209 |
| 2025-07-30 | 875.00 | 886.00 | 865.00 | 877.00 | 1,754.00 | 14,218 |
| 2025-07-29 | 868.00 | 888.00 | 857.00 | 874.00 | 1,748.00 | 41,572 |
| 2025-07-28 | 869.00 | 872.00 | 858.00 | 867.00 | 1,734.00 | 10,535 |
| 2025-07-25 | 869.00 | 870.00 | 860.00 | 868.00 | 1,736.00 | 14,854 |
| 2025-07-24 | 870.00 | 873.00 | 861.00 | 869.00 | 1,738.00 | 7,990 |
| 2025-07-23 | 872.00 | 876.00 | 863.00 | 872.00 | 1,744.00 | 15,534 |
| 2025-07-22 | 876.00 | 878.00 | 870.00 | 872.00 | 1,744.00 | 15,809 |
| 2025-07-21 | 884.00 | 888.00 | 861.00 | 875.00 | 1,750.00 | 15,275 |
| 2025-07-18 | 881.00 | 885.00 | 876.00 | 883.00 | 1,766.00 | 9,666 |
| 2025-07-17 | 881.00 | 888.00 | 873.00 | 883.00 | 1,766.00 | 13,269 |
| 2025-07-16 | 889.00 | 889.00 | 875.00 | 881.00 | 1,762.00 | 18,697 |
| 2025-07-15 | 889.00 | 894.00 | 874.00 | 889.00 | 1,778.00 | 9,633 |
| 2025-07-14 | 883.00 | 888.00 | 874.00 | 888.00 | 1,776.00 | 13,166 |
| 2025-07-11 | 880.00 | 885.00 | 870.00 | 882.00 | 1,764.00 | 18,386 |
| 2025-07-10 | 879.00 | 891.00 | 873.00 | 879.00 | 1,758.00 | 20,717 |
| 2025-07-09 | 881.00 | 895.00 | 873.00 | 878.00 | 1,756.00 | 20,854 |
| 2025-07-08 | 882.00 | 888.00 | 873.00 | 882.00 | 1,764.00 | 17,187 |
| 2025-07-07 | 874.00 | 885.00 | 874.00 | 882.00 | 1,764.00 | 23,412 |
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.