LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,080.00 | 7,090.00 | 7,010.00 | 7,080.00 | 6,238.77 | 3,777 |
| 2022-11-09 | 7,090.00 | 7,120.00 | 7,060.00 | 7,100.00 | 6,256.39 | 8,932 |
| 2022-11-08 | 7,120.00 | 7,130.00 | 7,050.00 | 7,080.00 | 6,238.77 | 15,779 |
| 2022-11-07 | 6,990.00 | 7,090.00 | 6,920.00 | 7,090.00 | 6,247.58 | 26,694 |
| 2022-11-04 | 6,890.00 | 6,980.00 | 6,840.00 | 6,980.00 | 6,150.65 | 8,595 |
| 2022-11-03 | 6,860.00 | 6,900.00 | 6,740.00 | 6,890.00 | 6,071.35 | 8,934 |
| 2022-11-02 | 6,920.00 | 7,000.00 | 6,860.00 | 6,920.00 | 6,097.78 | 9,925 |
| 2022-11-01 | 6,920.00 | 7,040.00 | 6,870.00 | 6,920.00 | 6,097.78 | 9,727 |
| 2022-10-31 | 6,830.00 | 6,940.00 | 6,830.00 | 6,920.00 | 6,097.78 | 11,467 |
| 2022-10-28 | 7,010.00 | 7,010.00 | 6,750.00 | 6,800.00 | 5,992.04 | 17,316 |
| 2022-10-27 | 6,890.00 | 7,040.00 | 6,890.00 | 6,970.00 | 6,141.84 | 24,042 |
| 2022-10-26 | 6,840.00 | 6,900.00 | 6,760.00 | 6,850.00 | 6,036.10 | 12,724 |
| 2022-10-25 | 6,790.00 | 6,870.00 | 6,700.00 | 6,840.00 | 6,027.29 | 10,235 |
| 2022-10-24 | 6,630.00 | 6,880.00 | 6,630.00 | 6,790.00 | 5,983.23 | 14,569 |
| 2022-10-21 | 6,680.00 | 6,730.00 | 6,580.00 | 6,660.00 | 5,868.67 | 8,504 |
| 2022-10-20 | 6,870.00 | 6,900.00 | 6,710.00 | 6,720.00 | 5,921.54 | 12,526 |
| 2022-10-19 | 6,920.00 | 7,000.00 | 6,800.00 | 6,940.00 | 6,115.40 | 22,424 |
| 2022-10-18 | 6,980.00 | 6,990.00 | 6,800.00 | 6,920.00 | 6,097.78 | 41,524 |
| 2022-10-17 | 6,670.00 | 6,850.00 | 6,620.00 | 6,850.00 | 6,036.10 | 7,215 |
| 2022-10-14 | 6,700.00 | 6,790.00 | 6,460.00 | 6,750.00 | 5,947.98 | 31,921 |
| 2022-10-13 | 6,600.00 | 6,740.00 | 6,440.00 | 6,440.00 | 5,674.81 | 40,190 |
| 2022-10-12 | 6,610.00 | 6,720.00 | 6,530.00 | 6,700.00 | 5,903.92 | 11,355 |
| 2022-10-11 | 7,040.00 | 7,040.00 | 6,670.00 | 6,690.00 | 5,895.11 | 38,175 |
| 2022-10-07 | 7,070.00 | 7,250.00 | 6,990.00 | 7,100.00 | 6,256.39 | 21,267 |
| 2022-10-06 | 6,760.00 | 7,090.00 | 6,760.00 | 7,090.00 | 6,247.58 | 38,069 |
| 2022-10-05 | 7,200.00 | 7,200.00 | 6,680.00 | 6,820.00 | 6,009.66 | 37,796 |
| 2022-10-04 | 6,800.00 | 7,060.00 | 6,800.00 | 6,950.00 | 6,124.22 | 39,208 |
| 2022-09-30 | 6,690.00 | 6,800.00 | 6,410.00 | 6,760.00 | 5,956.79 | 49,720 |
| 2022-09-29 | 7,180.00 | 7,470.00 | 6,820.00 | 6,820.00 | 6,009.66 | 61,017 |
| 2022-09-28 | 7,470.00 | 7,540.00 | 7,090.00 | 7,100.00 | 6,256.39 | 62,349 |
| 2022-09-27 | 7,630.00 | 7,750.00 | 7,320.00 | 7,560.00 | 6,661.74 | 93,778 |
| 2022-09-26 | 8,060.00 | 8,300.00 | 7,560.00 | 7,630.00 | 6,723.42 | 136,843 |
| 2022-09-23 | 9,100.00 | 9,120.00 | 8,190.00 | 8,190.00 | 7,216.88 | 310,705 |
| 2022-09-22 | 8,950.00 | 9,030.00 | 8,760.00 | 8,970.00 | 7,904.20 | 255,125 |
| 2022-09-21 | 9,180.00 | 10,050.00 | 8,740.00 | 8,990.00 | 7,921.83 | 1,307,294 |
| 2022-09-20 | 7,290.00 | 9,370.00 | 7,290.00 | 9,370.00 | 8,256.68 | 1,837,534 |
| 2022-09-19 | 7,090.00 | 7,270.00 | 7,090.00 | 7,210.00 | 6,353.32 | 7,811 |
| 2022-09-16 | 7,180.00 | 7,360.00 | 7,140.00 | 7,140.00 | 6,291.64 | 20,509 |
| 2022-09-15 | 7,440.00 | 7,450.00 | 7,300.00 | 7,370.00 | 6,494.31 | 10,132 |
| 2022-09-14 | 7,450.00 | 7,450.00 | 7,300.00 | 7,370.00 | 6,494.31 | 7,487 |
| 2022-09-13 | 7,400.00 | 7,490.00 | 7,400.00 | 7,460.00 | 6,573.62 | 10,098 |
| 2022-09-08 | 7,390.00 | 7,470.00 | 7,370.00 | 7,370.00 | 6,494.31 | 7,364 |
| 2022-09-07 | 7,530.00 | 7,570.00 | 7,370.00 | 7,390.00 | 6,511.94 | 12,101 |
| 2022-09-06 | 7,440.00 | 7,620.00 | 7,440.00 | 7,530.00 | 6,635.30 | 7,201 |
| 2022-09-05 | 7,500.00 | 7,580.00 | 7,410.00 | 7,440.00 | 6,556.00 | 6,713 |
| 2022-09-02 | 7,510.00 | 7,640.00 | 7,510.00 | 7,580.00 | 6,679.36 | 7,114 |
| 2022-09-01 | 7,710.00 | 7,710.00 | 7,520.00 | 7,520.00 | 6,626.49 | 9,739 |
| 2022-08-31 | 7,670.00 | 7,700.00 | 7,470.00 | 7,670.00 | 6,758.67 | 9,102 |
| 2022-08-30 | 7,520.00 | 7,630.00 | 7,520.00 | 7,630.00 | 6,723.42 | 6,586 |
| 2022-08-29 | 7,600.00 | 7,650.00 | 7,470.00 | 7,520.00 | 6,626.49 | 14,174 |
| 2022-08-26 | 7,890.00 | 7,910.00 | 7,770.00 | 7,790.00 | 6,864.41 | 6,763 |
| 2022-08-25 | 7,660.00 | 7,900.00 | 7,650.00 | 7,810.00 | 6,882.03 | 18,067 |
| 2022-08-24 | 7,550.00 | 7,680.00 | 7,490.00 | 7,630.00 | 6,723.42 | 15,470 |
| 2022-08-23 | 7,820.00 | 7,820.00 | 7,530.00 | 7,550.00 | 6,652.93 | 27,134 |
| 2022-08-22 | 7,920.00 | 8,090.00 | 7,710.00 | 7,820.00 | 6,890.84 | 34,083 |
| 2022-08-19 | 7,950.00 | 8,170.00 | 7,950.00 | 8,040.00 | 7,084.71 | 18,996 |
| 2022-08-18 | 8,050.00 | 8,070.00 | 7,910.00 | 8,030.00 | 7,075.89 | 16,501 |
| 2022-08-17 | 8,240.00 | 8,240.00 | 8,060.00 | 8,130.00 | 7,164.01 | 13,326 |
| 2022-08-16 | 8,320.00 | 8,320.00 | 8,110.00 | 8,140.00 | 7,172.82 | 15,703 |
| 2022-08-12 | 8,150.00 | 8,190.00 | 8,040.00 | 8,140.00 | 7,172.82 | 11,208 |
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.