LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,040.00 | 6,120.00 | 5,990.00 | 6,110.00 | 5,677.13 | 19,811 |
| 2024-04-25 | 6,000.00 | 6,110.00 | 5,950.00 | 6,040.00 | 5,612.09 | 30,607 |
| 2024-04-24 | 5,890.00 | 6,020.00 | 5,890.00 | 6,000.00 | 5,574.92 | 26,252 |
| 2024-04-23 | 5,860.00 | 5,930.00 | 5,850.00 | 5,910.00 | 5,491.30 | 14,925 |
| 2024-04-22 | 5,840.00 | 5,850.00 | 5,800.00 | 5,850.00 | 5,435.55 | 7,567 |
| 2024-04-19 | 5,920.00 | 5,930.00 | 5,760.00 | 5,820.00 | 5,407.67 | 22,610 |
| 2024-04-18 | 5,940.00 | 6,010.00 | 5,900.00 | 5,910.00 | 5,491.30 | 25,988 |
| 2024-04-17 | 5,830.00 | 5,950.00 | 5,800.00 | 5,930.00 | 5,509.88 | 24,857 |
| 2024-04-16 | 5,870.00 | 5,870.00 | 5,720.00 | 5,820.00 | 5,407.67 | 35,635 |
| 2024-04-15 | 5,780.00 | 5,890.00 | 5,700.00 | 5,870.00 | 5,454.13 | 31,681 |
| 2024-04-12 | 5,810.00 | 5,900.00 | 5,670.00 | 5,800.00 | 5,389.09 | 72,438 |
| 2024-04-11 | 6,080.00 | 7,540.00 | 5,810.00 | 5,810.00 | 5,398.38 | 2,689,762 |
| 2024-04-09 | 6,000.00 | 6,130.00 | 6,000.00 | 6,090.00 | 5,658.55 | 12,410 |
| 2024-04-08 | 6,090.00 | 6,130.00 | 6,000.00 | 6,070.00 | 5,639.96 | 10,725 |
| 2024-04-05 | 6,120.00 | 6,160.00 | 6,050.00 | 6,080.00 | 5,649.25 | 15,087 |
| 2024-04-04 | 6,110.00 | 6,210.00 | 6,110.00 | 6,150.00 | 5,714.30 | 19,151 |
| 2024-04-03 | 6,050.00 | 6,220.00 | 6,040.00 | 6,170.00 | 5,732.88 | 22,136 |
| 2024-04-02 | 6,250.00 | 6,260.00 | 6,050.00 | 6,150.00 | 5,714.30 | 24,546 |
| 2024-04-01 | 6,080.00 | 6,250.00 | 6,080.00 | 6,250.00 | 5,807.21 | 17,096 |
| 2024-03-29 | 6,060.00 | 6,180.00 | 6,020.00 | 6,110.00 | 5,677.13 | 16,908 |
| 2024-03-28 | 6,170.00 | 6,220.00 | 6,100.00 | 6,100.00 | 5,667.84 | 23,795 |
| 2024-03-27 | 6,290.00 | 6,290.00 | 6,170.00 | 6,170.00 | 5,732.88 | 23,775 |
| 2024-03-26 | 6,250.00 | 6,330.00 | 6,230.00 | 6,230.00 | 5,788.63 | 26,790 |
| 2024-03-25 | 6,250.00 | 6,360.00 | 6,160.00 | 6,320.00 | 5,872.25 | 35,670 |
| 2024-03-22 | 6,200.00 | 6,270.00 | 6,130.00 | 6,210.00 | 5,770.04 | 23,370 |
| 2024-03-21 | 6,110.00 | 6,250.00 | 6,110.00 | 6,210.00 | 5,770.04 | 24,190 |
| 2024-03-20 | 6,090.00 | 6,250.00 | 6,080.00 | 6,110.00 | 5,677.13 | 18,228 |
| 2024-03-19 | 6,070.00 | 6,190.00 | 6,070.00 | 6,120.00 | 5,686.42 | 18,285 |
| 2024-03-18 | 6,100.00 | 6,190.00 | 6,100.00 | 6,150.00 | 5,714.30 | 15,141 |
| 2024-03-15 | 6,010.00 | 6,130.00 | 6,010.00 | 6,110.00 | 5,677.13 | 13,431 |
| 2024-03-14 | 6,060.00 | 6,130.00 | 5,980.00 | 6,080.00 | 5,649.25 | 21,313 |
| 2024-03-13 | 6,140.00 | 6,140.00 | 6,030.00 | 6,060.00 | 5,630.67 | 17,963 |
| 2024-03-12 | 6,090.00 | 6,120.00 | 6,040.00 | 6,110.00 | 5,677.13 | 15,864 |
| 2024-03-11 | 6,080.00 | 6,140.00 | 6,000.00 | 6,100.00 | 5,667.84 | 19,165 |
| 2024-03-08 | 5,960.00 | 6,100.00 | 5,950.00 | 6,090.00 | 5,658.55 | 27,971 |
| 2024-03-07 | 6,150.00 | 6,150.00 | 5,940.00 | 5,960.00 | 5,537.76 | 34,768 |
| 2024-03-06 | 6,140.00 | 6,190.00 | 5,980.00 | 6,010.00 | 5,584.21 | 58,697 |
| 2024-03-05 | 6,190.00 | 6,260.00 | 6,120.00 | 6,140.00 | 5,705.00 | 40,818 |
| 2024-03-04 | 6,270.00 | 6,340.00 | 6,180.00 | 6,190.00 | 5,751.46 | 40,345 |
| 2024-02-29 | 6,340.00 | 6,380.00 | 6,190.00 | 6,250.00 | 5,807.21 | 93,303 |
| 2024-02-28 | 6,270.00 | 7,530.00 | 6,270.00 | 6,290.00 | 5,844.38 | 2,610,766 |
| 2024-02-27 | 6,290.00 | 6,320.00 | 6,170.00 | 6,300.00 | 5,853.67 | 39,684 |
| 2024-02-26 | 6,320.00 | 6,390.00 | 6,270.00 | 6,290.00 | 5,844.38 | 39,710 |
| 2024-02-23 | 6,350.00 | 6,820.00 | 6,220.00 | 6,320.00 | 5,872.25 | 372,287 |
| 2024-02-22 | 6,400.00 | 6,460.00 | 6,340.00 | 6,340.00 | 5,890.83 | 16,658 |
| 2024-02-21 | 6,410.00 | 6,430.00 | 6,310.00 | 6,400.00 | 5,946.58 | 41,539 |
| 2024-02-20 | 6,500.00 | 6,550.00 | 6,300.00 | 6,420.00 | 5,965.17 | 44,543 |
| 2024-02-19 | 6,570.00 | 6,570.00 | 6,480.00 | 6,500.00 | 6,039.50 | 39,527 |
| 2024-02-16 | 6,570.00 | 6,580.00 | 6,490.00 | 6,570.00 | 6,104.54 | 44,818 |
| 2024-02-15 | 6,480.00 | 6,590.00 | 6,410.00 | 6,560.00 | 6,095.25 | 75,686 |
| 2024-02-14 | 6,370.00 | 6,490.00 | 6,300.00 | 6,440.00 | 5,983.75 | 37,907 |
| 2024-02-13 | 6,370.00 | 6,500.00 | 6,350.00 | 6,420.00 | 5,965.17 | 34,321 |
| 2024-02-08 | 6,330.00 | 6,390.00 | 6,250.00 | 6,370.00 | 5,918.71 | 33,138 |
| 2024-02-07 | 6,330.00 | 6,350.00 | 6,220.00 | 6,290.00 | 5,844.38 | 29,739 |
| 2024-02-06 | 6,320.00 | 6,360.00 | 6,180.00 | 6,290.00 | 5,844.38 | 37,169 |
| 2024-02-05 | 6,320.00 | 6,410.00 | 6,280.00 | 6,320.00 | 5,872.25 | 56,552 |
| 2024-02-02 | 6,210.00 | 6,460.00 | 6,210.00 | 6,370.00 | 5,918.71 | 61,768 |
| 2024-02-01 | 6,150.00 | 6,340.00 | 6,120.00 | 6,270.00 | 5,825.79 | 71,811 |
| 2024-01-31 | 6,390.00 | 6,510.00 | 6,270.00 | 6,270.00 | 5,825.79 | 172,652 |
| 2024-01-30 | 6,700.00 | 6,870.00 | 6,270.00 | 6,480.00 | 6,020.92 | 360,689 |
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.