LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,590.00 | 6,620.00 | 6,500.00 | 6,540.00 | 5,933.69 | 29,696 |
| 2023-07-31 | 6,350.00 | 7,550.00 | 6,320.00 | 6,590.00 | 5,979.05 | 558,604 |
| 2023-07-28 | 6,170.00 | 6,340.00 | 6,100.00 | 6,330.00 | 5,743.15 | 11,582 |
| 2023-07-27 | 5,960.00 | 6,240.00 | 5,960.00 | 6,180.00 | 5,607.06 | 10,460 |
| 2023-07-26 | 6,350.00 | 6,800.00 | 5,860.00 | 5,960.00 | 5,407.46 | 123,040 |
| 2023-07-25 | 6,520.00 | 6,520.00 | 6,320.00 | 6,350.00 | 5,761.30 | 16,348 |
| 2023-07-24 | 6,740.00 | 6,750.00 | 6,460.00 | 6,520.00 | 5,915.54 | 23,058 |
| 2023-07-21 | 6,850.00 | 6,850.00 | 6,710.00 | 6,750.00 | 6,124.22 | 8,804 |
| 2023-07-20 | 6,800.00 | 6,930.00 | 6,770.00 | 6,840.00 | 6,205.87 | 6,689 |
| 2023-07-19 | 6,860.00 | 6,910.00 | 6,690.00 | 6,800.00 | 6,169.58 | 20,319 |
| 2023-07-18 | 6,860.00 | 6,890.00 | 6,820.00 | 6,820.00 | 6,187.73 | 7,171 |
| 2023-07-17 | 6,950.00 | 6,950.00 | 6,840.00 | 6,870.00 | 6,233.09 | 19,072 |
| 2023-07-14 | 6,940.00 | 6,960.00 | 6,890.00 | 6,890.00 | 6,251.24 | 8,667 |
| 2023-07-13 | 7,020.00 | 7,030.00 | 6,800.00 | 6,930.00 | 6,287.53 | 14,668 |
| 2023-07-12 | 7,010.00 | 7,010.00 | 6,930.00 | 7,010.00 | 6,360.11 | 4,706 |
| 2023-07-11 | 6,960.00 | 6,970.00 | 6,870.00 | 6,970.00 | 6,323.82 | 6,602 |
| 2023-07-10 | 7,000.00 | 7,040.00 | 6,910.00 | 6,930.00 | 6,287.53 | 5,632 |
| 2023-07-07 | 7,040.00 | 7,060.00 | 6,950.00 | 6,970.00 | 6,323.82 | 9,473 |
| 2023-07-06 | 7,090.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,396.40 | 16,382 |
| 2023-07-05 | 7,170.00 | 7,190.00 | 7,100.00 | 7,100.00 | 6,441.77 | 8,868 |
| 2023-07-04 | 7,260.00 | 7,260.00 | 7,140.00 | 7,160.00 | 6,496.21 | 12,541 |
| 2023-07-03 | 7,090.00 | 7,290.00 | 7,060.00 | 7,220.00 | 6,550.64 | 22,172 |
| 2023-06-30 | 7,040.00 | 7,090.00 | 6,930.00 | 7,040.00 | 6,387.33 | 8,707 |
| 2023-06-29 | 7,280.00 | 7,280.00 | 6,990.00 | 7,000.00 | 6,351.04 | 23,114 |
| 2023-06-28 | 7,310.00 | 7,320.00 | 7,090.00 | 7,140.00 | 6,478.06 | 13,717 |
| 2023-06-27 | 7,160.00 | 7,330.00 | 7,080.00 | 7,270.00 | 6,596.01 | 34,724 |
| 2023-06-26 | 7,090.00 | 7,210.00 | 7,050.00 | 7,080.00 | 6,423.62 | 32,093 |
| 2023-06-23 | 7,420.00 | 7,540.00 | 7,060.00 | 7,090.00 | 6,432.70 | 150,424 |
| 2023-06-22 | 7,060.00 | 8,510.00 | 7,020.00 | 7,500.00 | 6,804.68 | 1,350,957 |
| 2023-06-21 | 7,160.00 | 7,160.00 | 7,020.00 | 7,070.00 | 6,414.55 | 10,304 |
| 2023-06-20 | 7,210.00 | 7,250.00 | 7,110.00 | 7,160.00 | 6,496.21 | 4,300 |
| 2023-06-19 | 7,250.00 | 7,250.00 | 7,120.00 | 7,240.00 | 6,568.79 | 6,596 |
| 2023-06-16 | 7,320.00 | 7,360.00 | 7,190.00 | 7,220.00 | 6,550.64 | 15,325 |
| 2023-06-15 | 7,350.00 | 7,390.00 | 7,240.00 | 7,330.00 | 6,650.45 | 7,526 |
| 2023-06-14 | 7,400.00 | 7,440.00 | 7,300.00 | 7,380.00 | 6,695.81 | 15,406 |
| 2023-06-13 | 7,500.00 | 7,530.00 | 7,350.00 | 7,410.00 | 6,723.03 | 15,157 |
| 2023-06-12 | 7,470.00 | 7,590.00 | 7,410.00 | 7,500.00 | 6,804.68 | 13,605 |
| 2023-06-09 | 7,420.00 | 7,510.00 | 7,400.00 | 7,500.00 | 6,804.68 | 11,728 |
| 2023-06-08 | 7,560.00 | 7,560.00 | 7,400.00 | 7,420.00 | 6,732.10 | 9,505 |
| 2023-06-07 | 7,520.00 | 7,610.00 | 7,520.00 | 7,560.00 | 6,859.12 | 5,523 |
| 2023-06-05 | 7,510.00 | 7,630.00 | 7,510.00 | 7,520.00 | 6,822.83 | 7,914 |
| 2023-06-02 | 7,550.00 | 7,650.00 | 7,470.00 | 7,570.00 | 6,868.20 | 12,159 |
| 2023-06-01 | 7,480.00 | 7,600.00 | 7,360.00 | 7,550.00 | 6,850.05 | 13,178 |
| 2023-05-31 | 7,440.00 | 7,560.00 | 7,330.00 | 7,470.00 | 6,777.47 | 11,764 |
| 2023-05-30 | 7,430.00 | 7,440.00 | 7,330.00 | 7,440.00 | 6,750.25 | 9,905 |
| 2023-05-26 | 7,560.00 | 7,570.00 | 7,420.00 | 7,450.00 | 6,759.32 | 9,752 |
| 2023-05-25 | 7,720.00 | 7,750.00 | 7,480.00 | 7,530.00 | 6,831.90 | 37,805 |
| 2023-05-24 | 7,730.00 | 7,730.00 | 7,560.00 | 7,720.00 | 7,004.29 | 14,735 |
| 2023-05-23 | 7,760.00 | 7,770.00 | 7,600.00 | 7,730.00 | 7,013.36 | 12,873 |
| 2023-05-22 | 7,700.00 | 7,770.00 | 7,660.00 | 7,720.00 | 7,004.29 | 9,262 |
| 2023-05-19 | 7,640.00 | 7,780.00 | 7,620.00 | 7,730.00 | 7,013.36 | 21,827 |
| 2023-05-18 | 7,510.00 | 7,610.00 | 7,510.00 | 7,600.00 | 6,895.41 | 16,542 |
| 2023-05-17 | 7,500.00 | 7,550.00 | 7,430.00 | 7,510.00 | 6,813.76 | 5,525 |
| 2023-05-16 | 7,660.00 | 7,660.00 | 7,470.00 | 7,500.00 | 6,804.68 | 11,858 |
| 2023-05-15 | 7,500.00 | 7,770.00 | 7,440.00 | 7,660.00 | 6,949.85 | 18,852 |
| 2023-05-12 | 7,440.00 | 7,640.00 | 7,410.00 | 7,530.00 | 6,831.90 | 18,104 |
| 2023-05-11 | 7,580.00 | 7,630.00 | 7,310.00 | 7,520.00 | 6,822.83 | 13,752 |
| 2023-05-10 | 7,370.00 | 7,680.00 | 7,370.00 | 7,580.00 | 6,877.27 | 27,080 |
| 2023-05-09 | 7,420.00 | 7,430.00 | 7,300.00 | 7,370.00 | 6,686.74 | 18,868 |
| 2023-05-08 | 7,310.00 | 7,450.00 | 7,310.00 | 7,420.00 | 6,732.10 | 29,070 |
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.