Lumens Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,126.00 | 1,147.00 | 1,084.00 | 1,115.00 | 1,115.00 | 38,305 |
| 2026-10-20 | 1,109.00 | 1,180.00 | 1,099.00 | 1,147.00 | 1,147.00 | 64,170 |
| 2026-10-19 | 1,077.00 | 1,135.00 | 1,077.00 | 1,109.00 | 1,109.00 | 59,929 |
| 2026-10-16 | 1,051.00 | 1,100.00 | 1,025.00 | 1,086.00 | 1,086.00 | 66,009 |
| 2026-10-15 | 1,069.00 | 1,076.00 | 1,019.00 | 1,030.00 | 1,030.00 | 103,382 |
| 2026-10-14 | 1,131.00 | 1,170.00 | 1,050.00 | 1,074.00 | 1,074.00 | 198,441 |
| 2026-10-13 | 1,012.00 | 1,378.00 | 995.00 | 1,106.00 | 1,106.00 | 733,872 |
| 2026-09-14 | 709.00 | 741.00 | 680.00 | 689.00 | 1,378.00 | 351,885 |
| 2026-09-11 | 775.00 | 803.00 | 730.00 | 778.00 | 1,556.00 | 183,507 |
| 2026-09-10 | 802.00 | 804.00 | 740.00 | 775.00 | 1,550.00 | 89,084 |
| 2026-09-09 | 807.00 | 824.00 | 798.00 | 802.00 | 1,604.00 | 47,259 |
| 2026-09-08 | 823.00 | 823.00 | 806.00 | 807.00 | 1,614.00 | 62,964 |
| 2026-09-07 | 824.00 | 836.00 | 805.00 | 815.00 | 1,630.00 | 37,245 |
| 2026-09-04 | 848.00 | 848.00 | 821.00 | 824.00 | 1,648.00 | 26,434 |
| 2026-09-03 | 889.00 | 890.00 | 809.00 | 824.00 | 1,648.00 | 52,505 |
| 2026-09-02 | 848.00 | 851.00 | 819.00 | 843.00 | 1,686.00 | 43,038 |
| 2026-09-01 | 880.00 | 880.00 | 847.00 | 849.00 | 1,698.00 | 38,483 |
| 2026-08-31 | 848.00 | 889.00 | 837.00 | 862.00 | 1,724.00 | 41,675 |
| 2026-08-28 | 869.00 | 874.00 | 838.00 | 848.00 | 1,696.00 | 49,702 |
| 2026-08-27 | 831.00 | 889.00 | 831.00 | 850.00 | 1,700.00 | 98,071 |
| 2026-08-26 | 833.00 | 862.00 | 824.00 | 830.00 | 1,660.00 | 44,366 |
| 2026-08-25 | 828.00 | 850.00 | 810.00 | 840.00 | 1,680.00 | 76,378 |
| 2026-08-24 | 842.00 | 852.00 | 814.00 | 829.00 | 1,658.00 | 58,847 |
| 2026-08-21 | 873.00 | 875.00 | 824.00 | 837.00 | 1,674.00 | 63,572 |
| 2026-08-20 | 875.00 | 893.00 | 833.00 | 873.00 | 1,746.00 | 104,925 |
| 2026-08-19 | 856.00 | 883.00 | 816.00 | 873.00 | 1,746.00 | 112,479 |
| 2026-08-18 | 887.00 | 912.00 | 860.00 | 870.00 | 1,740.00 | 147,040 |
| 2026-08-14 | 934.00 | 948.00 | 863.00 | 885.00 | 1,770.00 | 284,382 |
| 2026-08-13 | 928.00 | 997.00 | 911.00 | 922.00 | 1,844.00 | 814,540 |
| 2026-08-12 | 1,000.00 | 1,200.00 | 940.00 | 997.00 | 1,994.00 | 2,011,420 |
| 2026-08-11 | 894.00 | 987.00 | 860.00 | 940.00 | 1,880.00 | 266,587 |
| 2026-08-10 | 881.00 | 913.00 | 876.00 | 898.00 | 1,796.00 | 95,688 |
| 2026-08-07 | 1,012.00 | 1,013.00 | 881.00 | 886.00 | 1,772.00 | 322,560 |
| 2026-08-06 | 985.00 | 1,015.00 | 870.00 | 1,012.00 | 2,024.00 | 478,231 |
| 2026-08-05 | 843.00 | 1,067.00 | 843.00 | 999.00 | 1,998.00 | 920,471 |
| 2026-08-04 | 759.00 | 905.00 | 722.00 | 843.00 | 1,686.00 | 509,985 |
| 2026-08-03 | 730.00 | 799.00 | 717.00 | 760.00 | 1,520.00 | 81,218 |
| 2026-07-31 | 670.00 | 770.00 | 658.00 | 767.00 | 1,534.00 | 329,349 |
| 2026-07-30 | 613.00 | 796.00 | 601.00 | 690.00 | 1,380.00 | 1,607,641 |
| 2026-07-29 | 602.00 | 710.00 | 587.00 | 613.00 | 1,226.00 | 164,134 |
| 2026-07-28 | 669.00 | 672.00 | 624.00 | 649.00 | 1,298.00 | 27,197 |
| 2026-07-27 | 667.00 | 699.00 | 650.00 | 669.00 | 1,338.00 | 71,953 |
| 2026-07-24 | 700.00 | 700.00 | 650.00 | 667.00 | 1,334.00 | 56,363 |
| 2026-07-23 | 689.00 | 708.00 | 666.00 | 700.00 | 1,400.00 | 45,247 |
| 2026-07-22 | 685.00 | 727.00 | 676.00 | 689.00 | 1,378.00 | 45,136 |
Page 1 of 1 · 45 trading days
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.