LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,320.00 | 6,510.00 | 6,320.00 | 6,490.00 | 6,030.21 | 15,251 |
| 2024-07-24 | 6,460.00 | 6,630.00 | 6,440.00 | 6,600.00 | 6,132.41 | 5,604 |
| 2024-07-23 | 6,450.00 | 6,520.00 | 6,410.00 | 6,470.00 | 6,011.62 | 5,012 |
| 2024-07-22 | 6,490.00 | 6,560.00 | 6,350.00 | 6,440.00 | 5,983.75 | 11,206 |
| 2024-07-19 | 6,520.00 | 6,560.00 | 6,400.00 | 6,480.00 | 6,020.92 | 8,450 |
| 2024-07-18 | 6,550.00 | 6,630.00 | 6,400.00 | 6,520.00 | 6,058.08 | 17,593 |
| 2024-07-17 | 6,560.00 | 6,650.00 | 6,550.00 | 6,650.00 | 6,178.87 | 14,322 |
| 2024-07-16 | 6,690.00 | 6,810.00 | 6,570.00 | 6,620.00 | 6,151.00 | 14,442 |
| 2024-07-15 | 6,740.00 | 6,790.00 | 6,570.00 | 6,690.00 | 6,216.04 | 18,995 |
| 2024-07-12 | 6,780.00 | 6,890.00 | 6,660.00 | 6,740.00 | 6,262.50 | 17,381 |
| 2024-07-11 | 6,850.00 | 6,890.00 | 6,730.00 | 6,810.00 | 6,327.54 | 6,052 |
| 2024-07-10 | 6,960.00 | 6,960.00 | 6,800.00 | 6,850.00 | 6,364.70 | 7,362 |
| 2024-07-09 | 6,780.00 | 7,090.00 | 6,780.00 | 6,990.00 | 6,494.78 | 23,378 |
| 2024-07-08 | 6,630.00 | 6,800.00 | 6,630.00 | 6,780.00 | 6,299.66 | 6,584 |
| 2024-07-05 | 6,880.00 | 6,880.00 | 6,610.00 | 6,660.00 | 6,188.16 | 23,418 |
| 2024-07-04 | 6,840.00 | 6,960.00 | 6,700.00 | 6,880.00 | 6,392.58 | 22,201 |
| 2024-07-03 | 7,120.00 | 7,130.00 | 6,840.00 | 6,840.00 | 6,355.41 | 45,430 |
| 2024-07-02 | 7,250.00 | 7,340.00 | 7,000.00 | 7,150.00 | 6,643.45 | 56,569 |
| 2024-07-01 | 7,320.00 | 7,490.00 | 7,240.00 | 7,250.00 | 6,736.36 | 6,029 |
| 2024-06-28 | 7,140.00 | 7,500.00 | 7,120.00 | 7,360.00 | 6,838.57 | 19,583 |
| 2024-06-27 | 7,350.00 | 7,400.00 | 7,160.00 | 7,160.00 | 6,652.74 | 18,176 |
| 2024-06-26 | 7,510.00 | 7,900.00 | 7,310.00 | 7,390.00 | 6,866.45 | 15,456 |
| 2024-06-25 | 7,300.00 | 7,460.00 | 7,220.00 | 7,460.00 | 6,931.49 | 17,973 |
| 2024-06-24 | 7,300.00 | 7,340.00 | 7,230.00 | 7,320.00 | 6,801.41 | 10,198 |
| 2024-06-21 | 7,400.00 | 7,450.00 | 7,210.00 | 7,340.00 | 6,819.99 | 13,548 |
| 2024-06-20 | 7,230.00 | 7,500.00 | 7,170.00 | 7,480.00 | 6,950.07 | 15,989 |
| 2024-06-19 | 7,490.00 | 7,490.00 | 7,180.00 | 7,250.00 | 6,736.36 | 22,840 |
| 2024-06-18 | 7,210.00 | 7,530.00 | 7,210.00 | 7,490.00 | 6,959.36 | 23,034 |
| 2024-06-17 | 7,640.00 | 7,640.00 | 7,310.00 | 7,310.00 | 6,792.11 | 38,878 |
| 2024-06-14 | 7,720.00 | 7,830.00 | 7,550.00 | 7,590.00 | 7,052.28 | 15,016 |
| 2024-06-13 | 7,770.00 | 8,230.00 | 7,680.00 | 7,720.00 | 7,173.07 | 25,704 |
| 2024-06-12 | 7,910.00 | 8,040.00 | 7,620.00 | 7,830.00 | 7,275.27 | 40,664 |
| 2024-06-11 | 7,520.00 | 8,200.00 | 7,410.00 | 8,110.00 | 7,535.44 | 105,973 |
| 2024-06-10 | 8,000.00 | 8,000.00 | 7,090.00 | 7,520.00 | 6,987.24 | 286,709 |
| 2024-06-07 | 8,080.00 | 8,270.00 | 7,900.00 | 7,930.00 | 7,368.19 | 34,939 |
| 2024-06-05 | 8,680.00 | 8,680.00 | 8,150.00 | 8,150.00 | 7,572.60 | 53,605 |
| 2024-06-04 | 8,690.00 | 8,820.00 | 8,310.00 | 8,700.00 | 8,083.64 | 44,506 |
| 2024-06-03 | 8,900.00 | 9,110.00 | 8,610.00 | 8,700.00 | 8,083.64 | 75,577 |
| 2024-05-31 | 8,890.00 | 9,030.00 | 8,360.00 | 8,900.00 | 8,269.47 | 75,119 |
| 2024-05-30 | 8,970.00 | 9,050.00 | 8,350.00 | 8,940.00 | 8,306.63 | 94,874 |
| 2024-05-29 | 8,900.00 | 9,200.00 | 8,720.00 | 8,970.00 | 8,334.51 | 234,007 |
| 2024-05-28 | 7,480.00 | 9,080.00 | 7,480.00 | 8,890.00 | 8,260.18 | 1,183,822 |
| 2024-05-27 | 7,310.00 | 7,500.00 | 7,220.00 | 7,480.00 | 6,950.07 | 71,537 |
| 2024-05-24 | 7,290.00 | 7,350.00 | 7,170.00 | 7,310.00 | 6,792.11 | 18,578 |
| 2024-05-23 | 7,230.00 | 7,480.00 | 7,100.00 | 7,400.00 | 6,875.74 | 26,027 |
| 2024-05-22 | 7,230.00 | 7,400.00 | 7,150.00 | 7,220.00 | 6,708.49 | 31,983 |
| 2024-05-21 | 7,150.00 | 7,440.00 | 7,140.00 | 7,220.00 | 6,708.49 | 58,797 |
| 2024-05-20 | 7,090.00 | 7,280.00 | 7,050.00 | 7,120.00 | 6,615.57 | 33,150 |
| 2024-05-17 | 7,200.00 | 7,300.00 | 6,980.00 | 7,090.00 | 6,587.70 | 58,774 |
| 2024-05-16 | 7,210.00 | 7,450.00 | 7,070.00 | 7,110.00 | 6,606.28 | 75,639 |
| 2024-05-14 | 7,560.00 | 7,600.00 | 7,140.00 | 7,190.00 | 6,680.62 | 111,828 |
| 2024-05-13 | 7,080.00 | 7,740.00 | 6,800.00 | 7,640.00 | 7,098.73 | 365,376 |
| 2024-05-10 | 6,800.00 | 7,180.00 | 6,790.00 | 7,120.00 | 6,615.57 | 152,318 |
| 2024-05-09 | 6,650.00 | 6,800.00 | 6,610.00 | 6,760.00 | 6,281.08 | 45,839 |
| 2024-05-08 | 6,590.00 | 6,720.00 | 6,520.00 | 6,710.00 | 6,234.62 | 48,288 |
| 2024-05-07 | 6,480.00 | 6,720.00 | 6,400.00 | 6,600.00 | 6,132.41 | 65,231 |
| 2024-05-03 | 6,220.00 | 6,810.00 | 6,170.00 | 6,500.00 | 6,039.50 | 185,304 |
| 2024-05-02 | 6,190.00 | 6,230.00 | 6,120.00 | 6,220.00 | 5,779.34 | 15,085 |
| 2024-04-30 | 6,200.00 | 6,260.00 | 6,170.00 | 6,200.00 | 5,760.75 | 20,968 |
| 2024-04-29 | 6,110.00 | 6,180.00 | 6,070.00 | 6,180.00 | 5,742.17 | 21,076 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 220.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.