Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,224.00 | 1,247.00 | 1,196.00 | 1,228.00 | 2,456.00 | 376,803 |
| 2024-10-04 | 1,092.00 | 1,427.00 | 1,091.00 | 1,220.00 | 2,440.00 | 3,176,028 |
| 2024-10-02 | 1,054.00 | 1,100.00 | 1,045.00 | 1,098.00 | 2,196.00 | 21,407 |
| 2024-09-30 | 1,061.00 | 1,063.00 | 1,041.00 | 1,060.00 | 2,120.00 | 14,526 |
| 2024-09-27 | 1,029.00 | 1,149.00 | 1,027.00 | 1,061.00 | 2,122.00 | 12,706 |
| 2024-09-26 | 1,027.00 | 1,030.00 | 1,020.00 | 1,026.00 | 2,052.00 | 15,176 |
| 2024-09-25 | 1,035.00 | 1,035.00 | 1,015.00 | 1,027.00 | 2,054.00 | 18,350 |
| 2024-09-24 | 1,035.00 | 1,035.00 | 1,020.00 | 1,029.00 | 2,058.00 | 7,996 |
| 2024-09-23 | 1,009.00 | 1,043.00 | 1,009.00 | 1,028.00 | 2,056.00 | 17,473 |
| 2024-09-20 | 1,006.00 | 1,025.00 | 1,006.00 | 1,020.00 | 2,040.00 | 18,201 |
| 2024-09-19 | 1,019.00 | 1,021.00 | 1,010.00 | 1,018.00 | 2,036.00 | 16,927 |
| 2024-09-13 | 1,030.00 | 1,030.00 | 1,003.00 | 1,019.00 | 2,038.00 | 23,649 |
| 2024-09-12 | 1,012.00 | 1,036.00 | 1,012.00 | 1,022.00 | 2,044.00 | 17,576 |
| 2024-09-11 | 1,035.00 | 1,040.00 | 960.00 | 1,022.00 | 2,044.00 | 64,503 |
| 2024-09-10 | 1,022.00 | 1,036.00 | 1,015.00 | 1,021.00 | 2,042.00 | 6,804 |
| 2024-09-09 | 1,033.00 | 1,035.00 | 1,003.00 | 1,033.00 | 2,066.00 | 6,703 |
| 2024-09-06 | 1,014.00 | 1,034.00 | 1,007.00 | 1,034.00 | 2,068.00 | 11,628 |
| 2024-09-05 | 1,017.00 | 1,024.00 | 1,010.00 | 1,010.00 | 2,020.00 | 11,242 |
| 2024-09-04 | 1,035.00 | 1,056.00 | 1,006.00 | 1,017.00 | 2,034.00 | 44,927 |
| 2024-09-03 | 1,075.00 | 1,075.00 | 1,051.00 | 1,059.00 | 2,118.00 | 10,861 |
| 2024-09-02 | 1,075.00 | 1,075.00 | 1,064.00 | 1,068.00 | 2,136.00 | 16,980 |
| 2024-08-30 | 1,065.00 | 1,075.00 | 1,065.00 | 1,069.00 | 2,138.00 | 18,246 |
| 2024-08-29 | 1,073.00 | 1,077.00 | 1,051.00 | 1,073.00 | 2,146.00 | 18,328 |
| 2024-08-28 | 1,083.00 | 1,092.00 | 1,068.00 | 1,073.00 | 2,146.00 | 20,917 |
| 2024-08-27 | 1,068.00 | 1,081.00 | 1,060.00 | 1,079.00 | 2,158.00 | 5,454 |
| 2024-08-26 | 1,061.00 | 1,092.00 | 1,061.00 | 1,067.00 | 2,134.00 | 10,046 |
| 2024-08-23 | 1,055.00 | 1,069.00 | 1,050.00 | 1,069.00 | 2,138.00 | 4,874 |
| 2024-08-22 | 1,073.00 | 1,074.00 | 1,053.00 | 1,055.00 | 2,110.00 | 23,982 |
| 2024-08-21 | 1,080.00 | 1,080.00 | 1,064.00 | 1,068.00 | 2,136.00 | 34,922 |
| 2024-08-20 | 1,075.00 | 1,079.00 | 1,065.00 | 1,070.00 | 2,140.00 | 11,115 |
| 2024-08-19 | 1,067.00 | 1,073.00 | 1,064.00 | 1,065.00 | 2,130.00 | 16,458 |
| 2024-08-16 | 1,080.00 | 1,088.00 | 1,040.00 | 1,069.00 | 2,138.00 | 29,634 |
| 2024-08-14 | 1,058.00 | 1,075.00 | 1,056.00 | 1,074.00 | 2,148.00 | 16,963 |
| 2024-08-13 | 1,050.00 | 1,065.00 | 1,042.00 | 1,058.00 | 2,116.00 | 9,950 |
| 2024-08-12 | 1,085.00 | 1,100.00 | 1,029.00 | 1,042.00 | 2,084.00 | 12,147 |
| 2024-08-09 | 1,055.00 | 1,084.00 | 1,055.00 | 1,084.00 | 2,168.00 | 10,438 |
| 2024-08-08 | 1,042.00 | 1,064.00 | 1,042.00 | 1,049.00 | 2,098.00 | 12,349 |
| 2024-08-07 | 1,055.00 | 1,105.00 | 1,043.00 | 1,055.00 | 2,110.00 | 16,204 |
| 2024-08-06 | 1,008.00 | 1,049.00 | 1,007.00 | 1,049.00 | 2,098.00 | 36,193 |
| 2024-08-05 | 1,120.00 | 1,121.00 | 990.00 | 1,009.00 | 2,018.00 | 81,818 |
| 2024-08-02 | 1,124.00 | 1,144.00 | 1,113.00 | 1,118.00 | 2,236.00 | 9,579 |
| 2024-08-01 | 1,104.00 | 1,125.00 | 1,085.00 | 1,124.00 | 2,248.00 | 13,947 |
| 2024-07-31 | 1,120.00 | 1,130.00 | 1,070.00 | 1,106.00 | 2,212.00 | 37,730 |
| 2024-07-30 | 1,141.00 | 1,141.00 | 1,107.00 | 1,120.00 | 2,240.00 | 22,907 |
| 2024-07-29 | 1,135.00 | 1,140.00 | 1,115.00 | 1,130.00 | 2,260.00 | 17,248 |
| 2024-07-26 | 1,180.00 | 1,180.00 | 1,114.00 | 1,125.00 | 2,250.00 | 39,714 |
| 2024-07-25 | 1,186.00 | 1,186.00 | 1,155.00 | 1,170.00 | 2,340.00 | 41,983 |
| 2024-07-24 | 1,190.00 | 1,190.00 | 1,176.00 | 1,184.00 | 2,368.00 | 5,036 |
| 2024-07-23 | 1,177.00 | 1,185.00 | 1,161.00 | 1,184.00 | 2,368.00 | 12,929 |
| 2024-07-22 | 1,188.00 | 1,195.00 | 1,177.00 | 1,177.00 | 2,354.00 | 13,425 |
| 2024-07-19 | 1,190.00 | 1,194.00 | 1,175.00 | 1,188.00 | 2,376.00 | 12,082 |
| 2024-07-18 | 1,194.00 | 1,194.00 | 1,179.00 | 1,185.00 | 2,370.00 | 10,590 |
| 2024-07-17 | 1,200.00 | 1,220.00 | 1,180.00 | 1,187.00 | 2,374.00 | 14,162 |
| 2024-07-16 | 1,215.00 | 1,215.00 | 1,185.00 | 1,191.00 | 2,382.00 | 43,493 |
| 2024-07-15 | 1,207.00 | 1,214.00 | 1,202.00 | 1,214.00 | 2,428.00 | 5,135 |
| 2024-07-12 | 1,211.00 | 1,214.00 | 1,195.00 | 1,207.00 | 2,414.00 | 15,577 |
| 2024-07-11 | 1,197.00 | 1,209.00 | 1,197.00 | 1,207.00 | 2,414.00 | 8,343 |
| 2024-07-10 | 1,220.00 | 1,220.00 | 1,190.00 | 1,190.00 | 2,380.00 | 10,099 |
| 2024-07-09 | 1,218.00 | 1,280.00 | 1,210.00 | 1,210.00 | 2,420.00 | 10,246 |
| 2024-07-08 | 1,250.00 | 1,250.00 | 1,211.00 | 1,211.00 | 2,422.00 | 11,335 |
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.