LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,320.00 | 7,410.00 | 7,320.00 | 7,380.00 | 6,695.81 | 22,883 |
| 2023-05-03 | 7,550.00 | 7,620.00 | 7,390.00 | 7,410.00 | 6,723.03 | 20,004 |
| 2023-05-02 | 7,400.00 | 7,560.00 | 7,380.00 | 7,550.00 | 6,850.05 | 17,358 |
| 2023-04-28 | 7,410.00 | 7,460.00 | 7,180.00 | 7,460.00 | 6,768.39 | 25,692 |
| 2023-04-27 | 7,420.00 | 7,470.00 | 7,330.00 | 7,340.00 | 6,659.52 | 15,885 |
| 2023-04-26 | 7,480.00 | 7,570.00 | 7,370.00 | 7,450.00 | 6,759.32 | 10,965 |
| 2023-04-25 | 7,600.00 | 7,600.00 | 7,330.00 | 7,490.00 | 6,795.61 | 20,907 |
| 2023-04-24 | 7,660.00 | 7,810.00 | 7,490.00 | 7,650.00 | 6,940.78 | 27,777 |
| 2023-04-21 | 7,880.00 | 7,960.00 | 7,690.00 | 7,850.00 | 7,122.24 | 26,336 |
| 2023-04-20 | 8,170.00 | 8,240.00 | 7,810.00 | 7,910.00 | 7,176.67 | 21,926 |
| 2023-04-19 | 8,110.00 | 8,240.00 | 8,000.00 | 8,170.00 | 7,412.57 | 19,675 |
| 2023-04-18 | 8,160.00 | 8,170.00 | 7,960.00 | 8,110.00 | 7,358.13 | 19,171 |
| 2023-04-17 | 8,230.00 | 8,230.00 | 7,930.00 | 8,150.00 | 7,394.42 | 22,295 |
| 2023-04-14 | 8,260.00 | 8,330.00 | 8,140.00 | 8,150.00 | 7,394.42 | 19,343 |
| 2023-04-13 | 7,930.00 | 8,480.00 | 7,890.00 | 8,300.00 | 7,530.52 | 64,573 |
| 2023-04-12 | 8,060.00 | 8,110.00 | 7,910.00 | 7,930.00 | 7,194.82 | 23,784 |
| 2023-04-11 | 7,810.00 | 8,080.00 | 7,810.00 | 8,050.00 | 7,303.70 | 15,901 |
| 2023-04-10 | 8,100.00 | 8,120.00 | 7,750.00 | 7,810.00 | 7,085.95 | 27,409 |
| 2023-04-07 | 7,790.00 | 8,050.00 | 7,790.00 | 8,050.00 | 7,303.70 | 27,859 |
| 2023-04-06 | 7,920.00 | 8,060.00 | 7,650.00 | 7,900.00 | 7,167.60 | 24,816 |
| 2023-04-05 | 8,010.00 | 8,010.00 | 7,830.00 | 7,960.00 | 7,222.04 | 10,284 |
| 2023-04-04 | 8,030.00 | 8,090.00 | 7,720.00 | 8,000.00 | 7,258.33 | 51,993 |
| 2023-04-03 | 7,910.00 | 8,140.00 | 7,860.00 | 8,080.00 | 7,330.91 | 38,625 |
| 2023-03-31 | 8,100.00 | 8,190.00 | 7,910.00 | 7,910.00 | 7,176.67 | 15,695 |
| 2023-03-30 | 8,220.00 | 8,220.00 | 7,920.00 | 8,150.00 | 7,394.42 | 19,028 |
| 2023-03-29 | 7,840.00 | 8,220.00 | 7,830.00 | 8,140.00 | 7,385.35 | 51,608 |
| 2023-03-28 | 7,690.00 | 7,880.00 | 7,660.00 | 7,800.00 | 7,076.87 | 25,928 |
| 2023-03-27 | 7,880.00 | 7,880.00 | 7,600.00 | 7,620.00 | 6,913.56 | 8,743 |
| 2023-03-24 | 7,460.00 | 7,820.00 | 7,450.00 | 7,800.00 | 7,076.87 | 14,430 |
| 2023-03-23 | 7,800.00 | 7,870.00 | 7,350.00 | 7,350.00 | 6,668.59 | 31,772 |
| 2023-03-22 | 7,770.00 | 7,930.00 | 7,550.00 | 7,930.00 | 7,194.82 | 23,752 |
| 2023-03-21 | 7,750.00 | 7,920.00 | 7,680.00 | 7,760.00 | 7,040.58 | 14,538 |
| 2023-03-20 | 7,650.00 | 7,770.00 | 7,620.00 | 7,740.00 | 7,022.43 | 15,770 |
| 2023-03-17 | 7,320.00 | 7,670.00 | 7,320.00 | 7,650.00 | 6,940.78 | 10,566 |
| 2023-03-16 | 7,380.00 | 7,470.00 | 7,150.00 | 7,300.00 | 6,623.23 | 7,957 |
| 2023-03-15 | 7,200.00 | 7,380.00 | 7,200.00 | 7,370.00 | 6,686.74 | 15,957 |
| 2023-03-14 | 7,350.00 | 7,410.00 | 7,160.00 | 7,200.00 | 6,532.50 | 16,771 |
| 2023-03-13 | 7,600.00 | 7,600.00 | 7,210.00 | 7,510.00 | 6,813.76 | 23,215 |
| 2023-03-10 | 7,940.00 | 8,010.00 | 7,600.00 | 7,600.00 | 6,895.41 | 18,068 |
| 2023-03-09 | 8,050.00 | 8,090.00 | 7,850.00 | 8,090.00 | 7,339.99 | 19,818 |
| 2023-03-08 | 8,200.00 | 8,200.00 | 7,990.00 | 8,050.00 | 7,303.70 | 11,154 |
| 2023-03-07 | 8,070.00 | 8,190.00 | 8,070.00 | 8,160.00 | 7,403.50 | 9,403 |
| 2023-03-06 | 8,130.00 | 8,180.00 | 8,000.00 | 8,150.00 | 7,394.42 | 18,935 |
| 2023-03-03 | 8,150.00 | 8,370.00 | 8,100.00 | 8,130.00 | 7,376.28 | 7,438 |
| 2023-03-02 | 8,220.00 | 8,310.00 | 8,050.00 | 8,100.00 | 7,349.06 | 20,753 |
| 2023-02-28 | 8,490.00 | 8,490.00 | 7,770.00 | 8,220.00 | 7,457.93 | 22,834 |
| 2023-02-27 | 8,010.00 | 8,280.00 | 7,950.00 | 8,220.00 | 7,457.93 | 19,839 |
| 2023-02-24 | 8,170.00 | 8,260.00 | 7,900.00 | 8,050.00 | 7,303.70 | 28,709 |
| 2023-02-23 | 8,600.00 | 9,290.00 | 8,040.00 | 8,110.00 | 7,358.13 | 267,835 |
| 2023-02-22 | 8,470.00 | 8,550.00 | 8,340.00 | 8,480.00 | 7,693.83 | 26,902 |
| 2023-02-21 | 8,560.00 | 8,600.00 | 8,330.00 | 8,550.00 | 7,757.34 | 41,011 |
| 2023-02-20 | 8,220.00 | 8,690.00 | 8,150.00 | 8,560.00 | 7,766.41 | 179,979 |
| 2023-02-17 | 7,800.00 | 8,550.00 | 7,510.00 | 8,190.00 | 7,430.72 | 153,792 |
| 2023-02-16 | 7,720.00 | 7,800.00 | 7,640.00 | 7,800.00 | 7,076.87 | 14,836 |
| 2023-02-15 | 7,770.00 | 7,790.00 | 7,490.00 | 7,640.00 | 6,931.71 | 43,290 |
| 2023-02-14 | 7,830.00 | 7,920.00 | 7,680.00 | 7,770.00 | 7,049.65 | 16,756 |
| 2023-02-13 | 7,680.00 | 7,840.00 | 7,530.00 | 7,840.00 | 7,113.16 | 20,578 |
| 2023-02-10 | 7,910.00 | 7,940.00 | 7,680.00 | 7,750.00 | 7,031.51 | 34,410 |
| 2023-02-09 | 8,070.00 | 8,080.00 | 7,810.00 | 7,910.00 | 7,176.67 | 31,592 |
| 2023-02-08 | 8,300.00 | 8,340.00 | 7,940.00 | 8,080.00 | 7,330.91 | 148,987 |
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.