LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,730.00 | 7,950.00 | 7,710.00 | 7,950.00 | 7,212.97 | 147,748 |
| 2023-02-06 | 7,620.00 | 7,850.00 | 7,530.00 | 7,800.00 | 7,076.87 | 76,189 |
| 2023-02-03 | 7,570.00 | 7,590.00 | 7,490.00 | 7,580.00 | 6,877.27 | 23,611 |
| 2023-02-02 | 7,540.00 | 7,590.00 | 7,440.00 | 7,570.00 | 6,868.20 | 80,172 |
| 2023-02-01 | 7,180.00 | 8,450.00 | 7,110.00 | 7,550.00 | 6,850.05 | 1,045,726 |
| 2023-01-31 | 7,080.00 | 7,160.00 | 7,000.00 | 7,130.00 | 6,468.99 | 9,890 |
| 2023-01-30 | 7,220.00 | 7,220.00 | 7,030.00 | 7,160.00 | 6,496.21 | 16,504 |
| 2023-01-27 | 7,090.00 | 7,110.00 | 7,020.00 | 7,090.00 | 6,432.70 | 14,672 |
| 2023-01-26 | 7,070.00 | 7,090.00 | 7,020.00 | 7,070.00 | 6,414.55 | 10,683 |
| 2023-01-25 | 7,020.00 | 7,080.00 | 7,020.00 | 7,070.00 | 6,414.55 | 27,144 |
| 2023-01-20 | 7,000.00 | 7,060.00 | 6,940.00 | 7,020.00 | 6,369.19 | 7,528 |
| 2023-01-19 | 6,930.00 | 7,020.00 | 6,900.00 | 7,020.00 | 6,369.19 | 6,360 |
| 2023-01-18 | 7,030.00 | 7,040.00 | 6,960.00 | 6,970.00 | 6,323.82 | 6,030 |
| 2023-01-17 | 7,020.00 | 7,080.00 | 6,970.00 | 7,040.00 | 6,387.33 | 5,892 |
| 2023-01-16 | 6,930.00 | 7,040.00 | 6,880.00 | 7,020.00 | 6,369.19 | 12,323 |
| 2023-01-13 | 7,010.00 | 7,080.00 | 6,850.00 | 6,890.00 | 6,251.24 | 13,478 |
| 2023-01-12 | 7,030.00 | 7,060.00 | 6,940.00 | 7,010.00 | 6,360.11 | 8,648 |
| 2023-01-11 | 7,070.00 | 7,070.00 | 6,950.00 | 7,020.00 | 6,369.19 | 9,070 |
| 2023-01-10 | 7,060.00 | 7,150.00 | 6,950.00 | 7,030.00 | 6,378.26 | 16,043 |
| 2023-01-09 | 6,960.00 | 7,030.00 | 6,940.00 | 7,020.00 | 6,369.19 | 9,039 |
| 2023-01-06 | 6,750.00 | 6,960.00 | 6,630.00 | 6,930.00 | 6,287.53 | 15,978 |
| 2023-01-05 | 6,800.00 | 6,860.00 | 6,550.00 | 6,750.00 | 6,124.22 | 10,767 |
| 2023-01-04 | 6,560.00 | 6,770.00 | 6,500.00 | 6,770.00 | 6,142.36 | 12,244 |
| 2023-01-03 | 6,700.00 | 6,700.00 | 6,500.00 | 6,560.00 | 5,951.83 | 11,629 |
| 2023-01-02 | 6,660.00 | 6,730.00 | 6,550.00 | 6,700.00 | 6,078.85 | 9,817 |
| 2022-12-29 | 6,780.00 | 6,860.00 | 6,660.00 | 6,660.00 | 6,042.56 | 13,193 |
| 2022-12-28 | 6,940.00 | 6,950.00 | 6,830.00 | 6,900.00 | 6,260.31 | 13,090 |
| 2022-12-27 | 6,810.00 | 6,950.00 | 6,810.00 | 6,950.00 | 6,124.22 | 15,761 |
| 2022-12-26 | 6,870.00 | 6,950.00 | 6,830.00 | 6,900.00 | 6,080.16 | 5,448 |
| 2022-12-23 | 7,000.00 | 7,030.00 | 6,870.00 | 6,900.00 | 6,080.16 | 11,770 |
| 2022-12-22 | 6,960.00 | 7,000.00 | 6,910.00 | 7,000.00 | 6,168.28 | 6,871 |
| 2022-12-21 | 7,000.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,097.78 | 22,504 |
| 2022-12-20 | 7,110.00 | 7,110.00 | 6,990.00 | 7,000.00 | 6,168.28 | 22,983 |
| 2022-12-19 | 7,080.00 | 7,150.00 | 7,020.00 | 7,110.00 | 6,265.21 | 17,636 |
| 2022-12-16 | 7,120.00 | 7,130.00 | 7,020.00 | 7,130.00 | 6,282.83 | 23,534 |
| 2022-12-15 | 7,240.00 | 7,240.00 | 7,140.00 | 7,150.00 | 6,300.45 | 26,706 |
| 2022-12-14 | 7,160.00 | 7,280.00 | 7,160.00 | 7,240.00 | 6,379.76 | 29,602 |
| 2022-12-13 | 7,320.00 | 7,350.00 | 7,190.00 | 7,200.00 | 6,344.51 | 59,264 |
| 2022-12-12 | 7,470.00 | 7,540.00 | 7,220.00 | 7,270.00 | 6,406.19 | 71,813 |
| 2022-12-09 | 7,380.00 | 8,690.00 | 7,320.00 | 7,320.00 | 6,450.25 | 1,350,828 |
| 2022-12-08 | 7,100.00 | 7,160.00 | 7,000.00 | 7,070.00 | 6,229.96 | 18,728 |
| 2022-12-07 | 7,020.00 | 7,130.00 | 7,000.00 | 7,130.00 | 6,282.83 | 8,074 |
| 2022-12-06 | 7,040.00 | 7,150.00 | 7,020.00 | 7,130.00 | 6,282.83 | 10,301 |
| 2022-12-05 | 7,170.00 | 7,230.00 | 7,110.00 | 7,130.00 | 6,282.83 | 9,879 |
| 2022-12-02 | 7,190.00 | 7,190.00 | 7,030.00 | 7,170.00 | 6,318.08 | 14,994 |
| 2022-12-01 | 7,120.00 | 7,230.00 | 7,120.00 | 7,130.00 | 6,282.83 | 10,084 |
| 2022-11-30 | 7,000.00 | 7,180.00 | 6,880.00 | 7,120.00 | 6,274.02 | 11,343 |
| 2022-11-29 | 6,940.00 | 7,050.00 | 6,910.00 | 7,050.00 | 6,212.33 | 7,111 |
| 2022-11-28 | 7,120.00 | 7,120.00 | 6,960.00 | 6,980.00 | 6,150.65 | 12,333 |
| 2022-11-25 | 7,150.00 | 7,150.00 | 7,030.00 | 7,120.00 | 6,274.02 | 6,646 |
| 2022-11-24 | 7,060.00 | 7,120.00 | 7,040.00 | 7,100.00 | 6,256.39 | 9,068 |
| 2022-11-23 | 6,950.00 | 7,030.00 | 6,920.00 | 7,020.00 | 6,185.90 | 14,731 |
| 2022-11-22 | 6,920.00 | 6,990.00 | 6,880.00 | 6,980.00 | 6,150.65 | 7,955 |
| 2022-11-21 | 7,070.00 | 7,070.00 | 6,890.00 | 7,000.00 | 6,168.28 | 17,909 |
| 2022-11-18 | 7,100.00 | 7,150.00 | 7,000.00 | 7,030.00 | 6,194.71 | 12,698 |
| 2022-11-17 | 7,240.00 | 7,240.00 | 7,000.00 | 7,040.00 | 6,203.52 | 16,583 |
| 2022-11-16 | 7,190.00 | 7,340.00 | 7,190.00 | 7,210.00 | 6,353.32 | 20,755 |
| 2022-11-15 | 7,160.00 | 7,260.00 | 7,130.00 | 7,200.00 | 6,344.51 | 12,849 |
| 2022-11-14 | 7,190.00 | 7,290.00 | 7,110.00 | 7,240.00 | 6,379.76 | 14,992 |
| 2022-11-11 | 7,160.00 | 7,270.00 | 6,770.00 | 7,180.00 | 6,326.89 | 25,835 |
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.