LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,600.00 | 5,860.00 | 5,600.00 | 5,820.00 | 5,280.44 | 18,876 |
| 2023-10-31 | 5,770.00 | 5,910.00 | 5,660.00 | 5,670.00 | 5,144.34 | 18,731 |
| 2023-10-30 | 5,720.00 | 5,840.00 | 5,700.00 | 5,790.00 | 5,253.22 | 9,475 |
| 2023-10-27 | 5,730.00 | 5,890.00 | 5,660.00 | 5,720.00 | 5,189.71 | 21,151 |
| 2023-10-26 | 5,850.00 | 5,980.00 | 5,720.00 | 5,740.00 | 5,207.85 | 55,800 |
| 2023-10-25 | 6,230.00 | 6,270.00 | 5,960.00 | 6,010.00 | 5,452.82 | 68,818 |
| 2023-10-24 | 6,130.00 | 6,130.00 | 5,820.00 | 5,990.00 | 5,434.68 | 119,905 |
| 2023-10-23 | 6,100.00 | 7,360.00 | 5,990.00 | 6,110.00 | 5,543.55 | 1,356,084 |
| 2023-10-20 | 5,990.00 | 6,780.00 | 5,900.00 | 5,930.00 | 5,380.24 | 420,081 |
| 2023-10-19 | 6,070.00 | 6,080.00 | 5,930.00 | 6,030.00 | 5,470.97 | 17,689 |
| 2023-10-18 | 6,160.00 | 6,200.00 | 6,070.00 | 6,080.00 | 5,516.33 | 7,678 |
| 2023-10-17 | 6,140.00 | 6,250.00 | 6,100.00 | 6,150.00 | 5,579.84 | 4,957 |
| 2023-10-16 | 6,120.00 | 6,180.00 | 6,070.00 | 6,150.00 | 5,579.84 | 10,273 |
| 2023-10-13 | 6,300.00 | 6,330.00 | 6,180.00 | 6,180.00 | 5,607.06 | 8,193 |
| 2023-10-12 | 6,200.00 | 6,340.00 | 6,200.00 | 6,280.00 | 5,697.79 | 16,152 |
| 2023-10-11 | 6,200.00 | 6,280.00 | 6,110.00 | 6,190.00 | 5,616.13 | 11,279 |
| 2023-10-10 | 6,190.00 | 6,250.00 | 6,050.00 | 6,180.00 | 5,607.06 | 11,508 |
| 2023-10-06 | 5,930.00 | 6,250.00 | 5,930.00 | 6,190.00 | 5,616.13 | 15,256 |
| 2023-10-05 | 6,150.00 | 6,170.00 | 6,000.00 | 6,000.00 | 5,443.75 | 24,267 |
| 2023-10-04 | 6,080.00 | 6,200.00 | 6,000.00 | 6,110.00 | 5,543.55 | 16,053 |
| 2023-09-27 | 6,000.00 | 6,120.00 | 6,000.00 | 6,110.00 | 5,543.55 | 6,294 |
| 2023-09-26 | 6,070.00 | 6,130.00 | 6,010.00 | 6,010.00 | 5,452.82 | 14,163 |
| 2023-09-25 | 6,080.00 | 6,290.00 | 6,020.00 | 6,070.00 | 5,507.26 | 20,115 |
| 2023-09-22 | 6,090.00 | 6,190.00 | 6,040.00 | 6,080.00 | 5,516.33 | 18,079 |
| 2023-09-21 | 6,330.00 | 6,330.00 | 6,070.00 | 6,120.00 | 5,552.62 | 24,794 |
| 2023-09-20 | 6,240.00 | 6,340.00 | 6,240.00 | 6,280.00 | 5,697.79 | 11,212 |
| 2023-09-19 | 6,340.00 | 6,340.00 | 6,240.00 | 6,240.00 | 5,661.50 | 10,195 |
| 2023-09-18 | 6,400.00 | 6,450.00 | 6,200.00 | 6,370.00 | 5,779.45 | 18,901 |
| 2023-09-15 | 6,390.00 | 6,480.00 | 6,350.00 | 6,400.00 | 5,806.66 | 13,271 |
| 2023-09-14 | 6,300.00 | 6,580.00 | 6,300.00 | 6,420.00 | 5,824.81 | 18,943 |
| 2023-09-13 | 6,490.00 | 6,600.00 | 6,350.00 | 6,410.00 | 5,815.74 | 17,567 |
| 2023-09-12 | 6,410.00 | 6,550.00 | 6,340.00 | 6,430.00 | 5,833.88 | 65,231 |
| 2023-09-11 | 6,250.00 | 6,380.00 | 6,200.00 | 6,300.00 | 5,715.94 | 24,263 |
| 2023-09-08 | 6,280.00 | 6,310.00 | 6,160.00 | 6,250.00 | 5,670.57 | 34,570 |
| 2023-09-07 | 6,400.00 | 6,460.00 | 6,280.00 | 6,280.00 | 5,697.79 | 46,414 |
| 2023-09-06 | 6,590.00 | 6,620.00 | 6,420.00 | 6,440.00 | 5,842.96 | 65,640 |
| 2023-09-05 | 6,520.00 | 6,660.00 | 6,460.00 | 6,590.00 | 5,979.05 | 149,020 |
| 2023-09-04 | 6,900.00 | 7,000.00 | 6,510.00 | 6,600.00 | 5,988.12 | 171,333 |
| 2023-09-01 | 6,900.00 | 7,210.00 | 6,720.00 | 6,720.00 | 6,097.00 | 384,579 |
| 2023-08-31 | 6,500.00 | 8,290.00 | 6,500.00 | 6,920.00 | 6,278.46 | 4,618,895 |
| 2023-08-30 | 6,260.00 | 6,460.00 | 6,220.00 | 6,380.00 | 5,788.52 | 19,902 |
| 2023-08-29 | 6,080.00 | 6,290.00 | 6,080.00 | 6,220.00 | 5,643.35 | 14,480 |
| 2023-08-28 | 6,150.00 | 6,150.00 | 6,050.00 | 6,140.00 | 5,570.77 | 3,841 |
| 2023-08-25 | 6,140.00 | 6,180.00 | 6,010.00 | 6,050.00 | 5,489.11 | 11,897 |
| 2023-08-24 | 6,140.00 | 6,430.00 | 5,950.00 | 6,100.00 | 5,534.48 | 44,114 |
| 2023-08-23 | 6,300.00 | 6,300.00 | 6,080.00 | 6,080.00 | 5,516.33 | 7,491 |
| 2023-08-22 | 6,400.00 | 6,400.00 | 6,260.00 | 6,260.00 | 5,679.64 | 11,514 |
| 2023-08-21 | 6,290.00 | 6,450.00 | 6,290.00 | 6,450.00 | 5,852.03 | 16,963 |
| 2023-08-18 | 6,300.00 | 6,480.00 | 6,220.00 | 6,390.00 | 5,797.59 | 9,859 |
| 2023-08-17 | 6,290.00 | 6,600.00 | 6,060.00 | 6,600.00 | 5,988.12 | 27,646 |
| 2023-08-16 | 6,420.00 | 6,420.00 | 6,200.00 | 6,320.00 | 5,734.08 | 13,309 |
| 2023-08-14 | 6,500.00 | 6,540.00 | 6,380.00 | 6,380.00 | 5,788.52 | 7,327 |
| 2023-08-11 | 6,380.00 | 6,490.00 | 6,380.00 | 6,430.00 | 5,833.88 | 5,772 |
| 2023-08-10 | 6,340.00 | 6,430.00 | 6,300.00 | 6,380.00 | 5,788.52 | 8,701 |
| 2023-08-09 | 6,220.00 | 6,390.00 | 6,180.00 | 6,380.00 | 5,788.52 | 5,951 |
| 2023-08-08 | 6,170.00 | 6,420.00 | 6,170.00 | 6,220.00 | 5,643.35 | 28,439 |
| 2023-08-07 | 6,240.00 | 6,410.00 | 6,240.00 | 6,310.00 | 5,725.01 | 9,068 |
| 2023-08-04 | 6,640.00 | 6,640.00 | 6,330.00 | 6,330.00 | 5,743.15 | 24,471 |
| 2023-08-03 | 6,650.00 | 6,680.00 | 6,470.00 | 6,600.00 | 5,988.12 | 25,451 |
| 2023-08-02 | 6,560.00 | 6,700.00 | 6,450.00 | 6,580.00 | 5,969.98 | 49,996 |
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.