LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,610.00 | 9,200.00 | 6,600.00 | 6,600.00 | 6,132.41 | 5,724,376 |
| 2024-01-26 | 7,240.00 | 7,460.00 | 7,200.00 | 7,320.00 | 6,801.41 | 72,358 |
| 2024-01-25 | 7,400.00 | 7,450.00 | 7,160.00 | 7,360.00 | 6,838.57 | 54,121 |
| 2024-01-24 | 7,450.00 | 7,580.00 | 7,400.00 | 7,450.00 | 6,922.20 | 25,551 |
| 2024-01-23 | 7,700.00 | 7,780.00 | 7,450.00 | 7,480.00 | 6,950.07 | 48,432 |
| 2024-01-22 | 7,560.00 | 7,700.00 | 7,470.00 | 7,670.00 | 7,126.61 | 32,932 |
| 2024-01-19 | 7,580.00 | 7,770.00 | 7,520.00 | 7,560.00 | 7,024.40 | 54,199 |
| 2024-01-18 | 7,350.00 | 7,610.00 | 7,250.00 | 7,580.00 | 7,042.99 | 43,223 |
| 2024-01-17 | 7,410.00 | 7,540.00 | 7,250.00 | 7,370.00 | 6,847.86 | 61,566 |
| 2024-01-16 | 7,580.00 | 7,680.00 | 7,490.00 | 7,550.00 | 7,015.11 | 31,958 |
| 2024-01-15 | 7,700.00 | 7,710.00 | 7,460.00 | 7,640.00 | 7,098.73 | 34,268 |
| 2024-01-12 | 7,560.00 | 7,920.00 | 7,550.00 | 7,640.00 | 7,098.73 | 57,656 |
| 2024-01-11 | 7,500.00 | 7,730.00 | 7,420.00 | 7,640.00 | 7,098.73 | 51,529 |
| 2024-01-10 | 8,150.00 | 8,170.00 | 7,410.00 | 7,500.00 | 6,968.65 | 245,185 |
| 2024-01-09 | 8,230.00 | 8,320.00 | 8,050.00 | 8,170.00 | 7,591.19 | 93,033 |
| 2024-01-08 | 7,980.00 | 8,290.00 | 7,960.00 | 8,230.00 | 7,646.94 | 119,486 |
| 2024-01-05 | 8,080.00 | 8,140.00 | 7,950.00 | 7,980.00 | 7,414.65 | 75,895 |
| 2024-01-04 | 7,960.00 | 8,210.00 | 7,840.00 | 8,080.00 | 7,507.56 | 133,037 |
| 2024-01-03 | 8,170.00 | 8,180.00 | 7,910.00 | 8,020.00 | 7,451.81 | 93,125 |
| 2024-01-02 | 8,020.00 | 8,220.00 | 7,870.00 | 8,220.00 | 7,637.64 | 105,192 |
| 2023-12-28 | 8,070.00 | 8,210.00 | 8,040.00 | 8,160.00 | 7,581.89 | 106,436 |
| 2023-12-27 | 8,370.00 | 8,530.00 | 8,000.00 | 8,260.00 | 7,674.81 | 196,052 |
| 2023-12-26 | 8,720.00 | 8,770.00 | 8,340.00 | 8,500.00 | 7,711.98 | 231,213 |
| 2023-12-22 | 8,710.00 | 9,050.00 | 8,560.00 | 8,950.00 | 8,120.26 | 573,847 |
| 2023-12-21 | 9,140.00 | 9,260.00 | 8,600.00 | 8,960.00 | 8,129.33 | 618,714 |
| 2023-12-20 | 9,720.00 | 9,890.00 | 9,340.00 | 9,350.00 | 8,483.17 | 899,697 |
| 2023-12-19 | 9,120.00 | 10,620.00 | 9,110.00 | 9,790.00 | 8,882.38 | 7,842,382 |
| 2023-12-18 | 6,590.00 | 8,470.00 | 6,530.00 | 8,470.00 | 7,684.76 | 4,840,466 |
| 2023-12-15 | 6,710.00 | 6,880.00 | 6,470.00 | 6,520.00 | 5,915.54 | 71,869 |
| 2023-12-14 | 6,700.00 | 6,800.00 | 6,610.00 | 6,740.00 | 6,115.14 | 68,724 |
| 2023-12-13 | 6,740.00 | 6,800.00 | 6,530.00 | 6,650.00 | 6,033.49 | 70,773 |
| 2023-12-12 | 6,600.00 | 6,840.00 | 6,540.00 | 6,740.00 | 6,115.14 | 162,973 |
| 2023-12-11 | 6,640.00 | 6,820.00 | 6,490.00 | 6,520.00 | 5,915.54 | 153,662 |
| 2023-12-08 | 6,700.00 | 6,840.00 | 6,590.00 | 6,640.00 | 6,024.41 | 195,450 |
| 2023-12-07 | 7,140.00 | 7,240.00 | 6,750.00 | 6,760.00 | 6,133.29 | 431,276 |
| 2023-12-06 | 6,080.00 | 7,780.00 | 5,990.00 | 7,330.00 | 6,650.45 | 4,949,549 |
| 2023-12-05 | 6,030.00 | 6,080.00 | 5,960.00 | 6,080.00 | 5,516.33 | 13,222 |
| 2023-12-04 | 6,050.00 | 6,090.00 | 6,010.00 | 6,040.00 | 5,480.04 | 15,358 |
| 2023-12-01 | 6,050.00 | 6,050.00 | 5,970.00 | 6,050.00 | 5,489.11 | 14,510 |
| 2023-11-30 | 6,040.00 | 6,100.00 | 5,930.00 | 6,050.00 | 5,489.11 | 4,159 |
| 2023-11-29 | 6,140.00 | 6,190.00 | 5,980.00 | 5,990.00 | 5,434.68 | 18,371 |
| 2023-11-28 | 6,050.00 | 6,200.00 | 6,020.00 | 6,100.00 | 5,534.48 | 11,156 |
| 2023-11-27 | 6,070.00 | 6,140.00 | 6,000.00 | 6,050.00 | 5,489.11 | 13,077 |
| 2023-11-24 | 6,150.00 | 6,150.00 | 6,030.00 | 6,070.00 | 5,507.26 | 10,056 |
| 2023-11-23 | 6,090.00 | 6,150.00 | 6,050.00 | 6,080.00 | 5,516.33 | 8,139 |
| 2023-11-22 | 6,200.00 | 6,200.00 | 6,000.00 | 6,090.00 | 5,525.40 | 12,946 |
| 2023-11-21 | 6,080.00 | 6,200.00 | 6,040.00 | 6,190.00 | 5,616.13 | 26,070 |
| 2023-11-20 | 6,000.00 | 6,110.00 | 5,850.00 | 6,080.00 | 5,516.33 | 20,714 |
| 2023-11-17 | 6,050.00 | 6,240.00 | 5,970.00 | 6,000.00 | 5,443.75 | 24,397 |
| 2023-11-16 | 6,000.00 | 6,050.00 | 5,860.00 | 6,050.00 | 5,489.11 | 19,704 |
| 2023-11-15 | 5,910.00 | 5,970.00 | 5,880.00 | 5,970.00 | 5,416.53 | 23,050 |
| 2023-11-14 | 5,710.00 | 5,900.00 | 5,710.00 | 5,870.00 | 5,325.80 | 11,131 |
| 2023-11-13 | 5,910.00 | 6,000.00 | 5,770.00 | 5,770.00 | 5,235.07 | 33,951 |
| 2023-11-10 | 5,930.00 | 6,090.00 | 5,810.00 | 5,900.00 | 5,353.02 | 47,281 |
| 2023-11-09 | 6,010.00 | 6,940.00 | 5,930.00 | 5,950.00 | 5,398.38 | 963,520 |
| 2023-11-08 | 5,990.00 | 6,130.00 | 5,950.00 | 5,950.00 | 5,398.38 | 14,993 |
| 2023-11-07 | 6,030.00 | 6,030.00 | 5,910.00 | 5,990.00 | 5,434.68 | 13,040 |
| 2023-11-06 | 6,040.00 | 6,070.00 | 5,920.00 | 6,020.00 | 5,461.89 | 10,271 |
| 2023-11-03 | 6,000.00 | 6,000.00 | 5,790.00 | 5,920.00 | 5,371.16 | 10,643 |
| 2023-11-02 | 5,820.00 | 5,940.00 | 5,770.00 | 5,900.00 | 5,353.02 | 21,319 |
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.