Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,100.00 | 1,137.00 | 1,092.00 | 1,127.00 | 2,254.00 | 37,059 |
| 2025-01-02 | 1,069.00 | 1,112.00 | 1,065.00 | 1,103.00 | 2,206.00 | 46,816 |
| 2024-12-30 | 1,054.00 | 1,067.00 | 1,049.00 | 1,067.00 | 2,134.00 | 13,324 |
| 2024-12-27 | 1,070.00 | 1,084.00 | 1,043.00 | 1,049.00 | 2,098.00 | 14,924 |
| 2024-12-26 | 1,093.00 | 1,094.00 | 1,055.00 | 1,066.00 | 2,132.00 | 22,834 |
| 2024-12-24 | 1,050.00 | 1,086.00 | 1,050.00 | 1,084.00 | 2,168.00 | 17,628 |
| 2024-12-23 | 1,045.00 | 1,090.00 | 1,042.00 | 1,050.00 | 2,100.00 | 25,607 |
| 2024-12-20 | 1,093.00 | 1,094.00 | 1,040.00 | 1,045.00 | 2,090.00 | 13,668 |
| 2024-12-19 | 1,053.00 | 1,100.00 | 1,039.00 | 1,085.00 | 2,170.00 | 12,570 |
| 2024-12-18 | 1,077.00 | 1,077.00 | 1,050.00 | 1,054.00 | 2,108.00 | 6,441 |
| 2024-12-17 | 1,101.00 | 1,110.00 | 1,062.00 | 1,077.00 | 2,154.00 | 16,609 |
| 2024-12-16 | 1,065.00 | 1,115.00 | 1,057.00 | 1,104.00 | 2,208.00 | 267,309 |
| 2024-12-13 | 1,058.00 | 1,082.00 | 1,050.00 | 1,059.00 | 2,118.00 | 58,461 |
| 2024-12-12 | 1,029.00 | 1,073.00 | 1,022.00 | 1,072.00 | 2,144.00 | 30,003 |
| 2024-12-11 | 1,032.00 | 1,074.00 | 1,012.00 | 1,020.00 | 2,040.00 | 59,634 |
| 2024-12-10 | 996.00 | 1,064.00 | 995.00 | 1,032.00 | 2,064.00 | 51,429 |
| 2024-12-09 | 1,020.00 | 1,029.00 | 960.00 | 991.00 | 1,982.00 | 46,277 |
| 2024-12-06 | 1,009.00 | 1,082.00 | 992.00 | 1,020.00 | 2,040.00 | 55,146 |
| 2024-12-05 | 1,063.00 | 1,063.00 | 960.00 | 1,009.00 | 2,018.00 | 36,868 |
| 2024-12-04 | 1,014.00 | 1,092.00 | 1,006.00 | 1,045.00 | 2,090.00 | 67,768 |
| 2024-12-03 | 1,101.00 | 1,108.00 | 1,050.00 | 1,056.00 | 2,112.00 | 35,637 |
| 2024-12-02 | 1,107.00 | 1,122.00 | 1,088.00 | 1,099.00 | 2,198.00 | 14,726 |
| 2024-11-29 | 1,133.00 | 1,145.00 | 1,104.00 | 1,104.00 | 2,208.00 | 5,083 |
| 2024-11-28 | 1,101.00 | 1,175.00 | 1,101.00 | 1,133.00 | 2,266.00 | 11,967 |
| 2024-11-27 | 1,149.00 | 1,149.00 | 1,096.00 | 1,104.00 | 2,208.00 | 44,695 |
| 2024-11-26 | 1,140.00 | 1,150.00 | 1,132.00 | 1,140.00 | 2,280.00 | 17,761 |
| 2024-11-25 | 1,140.00 | 1,179.00 | 1,118.00 | 1,142.00 | 2,284.00 | 28,612 |
| 2024-11-22 | 1,123.00 | 1,178.00 | 1,112.00 | 1,140.00 | 2,280.00 | 21,392 |
| 2024-11-21 | 1,122.00 | 1,180.00 | 1,100.00 | 1,123.00 | 2,246.00 | 60,571 |
| 2024-11-20 | 1,100.00 | 1,150.00 | 1,086.00 | 1,124.00 | 2,248.00 | 62,280 |
| 2024-11-19 | 1,185.00 | 1,209.00 | 1,057.00 | 1,100.00 | 2,200.00 | 262,360 |
| 2024-11-18 | 1,402.00 | 1,550.00 | 1,178.00 | 1,182.00 | 2,364.00 | 1,008,944 |
| 2024-11-15 | 1,450.00 | 1,462.00 | 1,323.00 | 1,402.00 | 2,804.00 | 249,827 |
| 2024-11-14 | 1,368.00 | 1,447.00 | 1,340.00 | 1,412.00 | 2,824.00 | 445,183 |
| 2024-11-13 | 1,265.00 | 1,362.00 | 1,263.00 | 1,330.00 | 2,660.00 | 291,925 |
| 2024-11-12 | 1,233.00 | 1,273.00 | 1,232.00 | 1,263.00 | 2,526.00 | 82,419 |
| 2024-11-11 | 1,200.00 | 1,264.00 | 1,200.00 | 1,245.00 | 2,490.00 | 64,387 |
| 2024-11-08 | 1,199.00 | 1,223.00 | 1,199.00 | 1,217.00 | 2,434.00 | 10,524 |
| 2024-11-07 | 1,202.00 | 1,216.00 | 1,196.00 | 1,215.00 | 2,430.00 | 16,079 |
| 2024-11-06 | 1,220.00 | 1,225.00 | 1,181.00 | 1,198.00 | 2,396.00 | 8,186 |
| 2024-11-05 | 1,189.00 | 1,212.00 | 1,189.00 | 1,211.00 | 2,422.00 | 18,901 |
| 2024-11-04 | 1,185.00 | 1,196.00 | 1,178.00 | 1,193.00 | 2,386.00 | 6,017 |
| 2024-11-01 | 1,187.00 | 1,201.00 | 1,165.00 | 1,185.00 | 2,370.00 | 17,837 |
| 2024-10-31 | 1,239.00 | 1,239.00 | 1,151.00 | 1,218.00 | 2,436.00 | 55,518 |
| 2024-10-30 | 1,264.00 | 1,267.00 | 1,226.00 | 1,239.00 | 2,478.00 | 15,551 |
| 2024-10-29 | 1,241.00 | 1,264.00 | 1,210.00 | 1,264.00 | 2,528.00 | 21,942 |
| 2024-10-28 | 1,253.00 | 1,255.00 | 1,229.00 | 1,237.00 | 2,474.00 | 26,241 |
| 2024-10-25 | 1,245.00 | 1,249.00 | 1,229.00 | 1,240.00 | 2,480.00 | 12,460 |
| 2024-10-24 | 1,248.00 | 1,250.00 | 1,217.00 | 1,235.00 | 2,470.00 | 49,111 |
| 2024-10-23 | 1,227.00 | 1,235.00 | 1,221.00 | 1,235.00 | 2,470.00 | 12,256 |
| 2024-10-22 | 1,253.00 | 1,253.00 | 1,208.00 | 1,227.00 | 2,454.00 | 22,929 |
| 2024-10-21 | 1,230.00 | 1,245.00 | 1,200.00 | 1,225.00 | 2,450.00 | 37,663 |
| 2024-10-18 | 1,320.00 | 1,320.00 | 1,213.00 | 1,230.00 | 2,460.00 | 42,685 |
| 2024-10-17 | 1,300.00 | 1,300.00 | 1,241.00 | 1,275.00 | 2,550.00 | 73,575 |
| 2024-10-16 | 1,221.00 | 1,269.00 | 1,200.00 | 1,248.00 | 2,496.00 | 54,622 |
| 2024-10-15 | 1,207.00 | 1,231.00 | 1,203.00 | 1,222.00 | 2,444.00 | 34,280 |
| 2024-10-14 | 1,229.00 | 1,255.00 | 1,204.00 | 1,210.00 | 2,420.00 | 69,725 |
| 2024-10-11 | 1,222.00 | 1,274.00 | 1,219.00 | 1,219.00 | 2,438.00 | 79,491 |
| 2024-10-10 | 1,251.00 | 1,259.00 | 1,220.00 | 1,222.00 | 2,444.00 | 91,798 |
| 2024-10-08 | 1,230.00 | 1,277.00 | 1,224.00 | 1,260.00 | 2,520.00 | 171,828 |
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.