LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,020.00 | 8,140.00 | 8,020.00 | 8,120.00 | 7,155.20 | 4,933 |
| 2022-08-10 | 8,080.00 | 8,140.00 | 7,950.00 | 7,960.00 | 7,014.21 | 17,154 |
| 2022-08-09 | 8,150.00 | 8,200.00 | 8,070.00 | 8,200.00 | 7,225.69 | 10,391 |
| 2022-08-08 | 8,280.00 | 8,280.00 | 8,020.00 | 8,150.00 | 7,181.64 | 9,071 |
| 2022-08-05 | 8,130.00 | 8,250.00 | 8,070.00 | 8,230.00 | 7,252.13 | 19,283 |
| 2022-08-04 | 8,100.00 | 8,160.00 | 8,070.00 | 8,160.00 | 7,190.45 | 17,695 |
| 2022-08-03 | 7,970.00 | 8,060.00 | 7,900.00 | 8,060.00 | 7,102.33 | 11,666 |
| 2022-08-02 | 8,090.00 | 8,090.00 | 7,930.00 | 7,980.00 | 7,031.83 | 13,414 |
| 2022-08-01 | 8,090.00 | 8,100.00 | 8,010.00 | 8,090.00 | 7,128.76 | 16,827 |
| 2022-07-29 | 8,020.00 | 8,120.00 | 8,000.00 | 8,080.00 | 7,119.95 | 21,633 |
| 2022-07-28 | 8,130.00 | 8,130.00 | 7,960.00 | 8,020.00 | 7,067.08 | 9,410 |
| 2022-07-27 | 7,900.00 | 8,010.00 | 7,860.00 | 7,980.00 | 7,031.83 | 12,684 |
| 2022-07-26 | 8,120.00 | 8,120.00 | 7,870.00 | 7,960.00 | 7,014.21 | 10,018 |
| 2022-07-25 | 7,920.00 | 8,030.00 | 7,870.00 | 7,980.00 | 7,031.83 | 11,560 |
| 2022-07-22 | 8,060.00 | 8,060.00 | 7,890.00 | 7,930.00 | 6,987.78 | 12,585 |
| 2022-07-21 | 7,900.00 | 8,060.00 | 7,890.00 | 8,010.00 | 7,058.27 | 17,013 |
| 2022-07-20 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 6,961.34 | 19,447 |
| 2022-07-19 | 7,960.00 | 7,990.00 | 7,840.00 | 7,980.00 | 7,031.83 | 6,128 |
| 2022-07-18 | 7,920.00 | 8,080.00 | 7,840.00 | 7,960.00 | 7,014.21 | 7,133 |
| 2022-07-15 | 7,660.00 | 8,100.00 | 7,580.00 | 7,920.00 | 6,978.96 | 17,750 |
| 2022-07-14 | 7,720.00 | 7,800.00 | 7,660.00 | 7,660.00 | 6,749.86 | 9,223 |
| 2022-07-13 | 7,710.00 | 7,850.00 | 7,650.00 | 7,760.00 | 6,837.97 | 8,846 |
| 2022-07-12 | 7,910.00 | 7,910.00 | 7,660.00 | 7,780.00 | 6,855.60 | 5,988 |
| 2022-07-11 | 7,960.00 | 8,090.00 | 7,870.00 | 7,910.00 | 6,970.15 | 11,800 |
| 2022-07-08 | 7,930.00 | 8,090.00 | 7,910.00 | 7,960.00 | 7,014.21 | 12,825 |
| 2022-07-07 | 7,760.00 | 7,980.00 | 7,760.00 | 7,920.00 | 6,978.96 | 21,510 |
| 2022-07-06 | 7,640.00 | 8,360.00 | 7,530.00 | 7,680.00 | 6,767.48 | 90,334 |
| 2022-07-05 | 7,360.00 | 7,630.00 | 7,360.00 | 7,600.00 | 6,696.98 | 14,381 |
| 2022-07-04 | 7,530.00 | 7,610.00 | 7,250.00 | 7,390.00 | 6,511.94 | 18,857 |
| 2022-07-01 | 7,620.00 | 7,820.00 | 7,480.00 | 7,510.00 | 6,617.68 | 12,555 |
| 2022-06-30 | 8,020.00 | 8,050.00 | 7,610.00 | 7,620.00 | 6,714.61 | 31,037 |
| 2022-06-29 | 7,600.00 | 8,720.00 | 7,600.00 | 8,090.00 | 7,128.76 | 143,510 |
| 2022-06-28 | 7,610.00 | 7,850.00 | 7,610.00 | 7,820.00 | 6,890.84 | 13,076 |
| 2022-06-27 | 7,430.00 | 7,750.00 | 7,370.00 | 7,690.00 | 6,776.29 | 22,857 |
| 2022-06-24 | 7,030.00 | 7,430.00 | 7,030.00 | 7,430.00 | 6,547.18 | 23,877 |
| 2022-06-23 | 7,450.00 | 7,670.00 | 7,120.00 | 7,140.00 | 6,291.64 | 35,682 |
| 2022-06-22 | 8,050.00 | 8,080.00 | 7,470.00 | 7,480.00 | 6,591.24 | 39,201 |
| 2022-06-21 | 7,770.00 | 8,090.00 | 7,770.00 | 8,000.00 | 7,049.46 | 12,761 |
| 2022-06-20 | 8,310.00 | 8,320.00 | 7,800.00 | 7,860.00 | 6,926.09 | 44,853 |
| 2022-06-17 | 8,290.00 | 8,320.00 | 7,960.00 | 8,320.00 | 7,331.44 | 37,396 |
| 2022-06-16 | 8,340.00 | 8,700.00 | 8,260.00 | 8,360.00 | 7,366.68 | 46,401 |
| 2022-06-15 | 8,620.00 | 8,790.00 | 8,230.00 | 8,250.00 | 7,269.75 | 72,153 |
| 2022-06-14 | 8,640.00 | 8,870.00 | 8,290.00 | 8,700.00 | 7,666.29 | 141,621 |
| 2022-06-13 | 9,750.00 | 9,830.00 | 9,060.00 | 9,090.00 | 8,009.95 | 187,874 |
| 2022-06-10 | 10,200.00 | 10,600.00 | 9,830.00 | 9,960.00 | 8,776.57 | 395,529 |
| 2022-06-09 | 10,000.00 | 10,250.00 | 9,820.00 | 10,250.00 | 9,032.12 | 158,102 |
| 2022-06-08 | 9,800.00 | 9,940.00 | 9,800.00 | 9,830.00 | 8,662.02 | 36,928 |
| 2022-06-07 | 9,990.00 | 10,000.00 | 9,650.00 | 9,790.00 | 8,626.77 | 72,237 |
| 2022-06-03 | 10,050.00 | 10,100.00 | 9,940.00 | 9,990.00 | 8,803.01 | 61,759 |
| 2022-06-02 | 9,870.00 | 10,150.00 | 9,770.00 | 10,100.00 | 8,899.94 | 113,655 |
| 2022-05-31 | 9,840.00 | 9,900.00 | 9,730.00 | 9,870.00 | 8,697.27 | 74,973 |
| 2022-05-30 | 9,820.00 | 9,890.00 | 9,730.00 | 9,790.00 | 8,626.77 | 54,715 |
| 2022-05-27 | 9,830.00 | 9,890.00 | 9,520.00 | 9,760.00 | 8,600.34 | 68,144 |
| 2022-05-26 | 9,830.00 | 9,970.00 | 9,610.00 | 9,760.00 | 8,600.34 | 93,754 |
| 2022-05-25 | 9,530.00 | 9,840.00 | 9,400.00 | 9,840.00 | 8,670.83 | 144,812 |
| 2022-05-24 | 9,810.00 | 9,820.00 | 9,480.00 | 9,480.00 | 8,353.61 | 115,152 |
| 2022-05-23 | 9,890.00 | 10,000.00 | 9,680.00 | 9,750.00 | 8,591.53 | 156,988 |
| 2022-05-20 | 10,000.00 | 10,300.00 | 9,570.00 | 9,850.00 | 8,679.64 | 408,552 |
| 2022-05-19 | 10,000.00 | 10,250.00 | 9,930.00 | 10,050.00 | 8,855.88 | 251,798 |
| 2022-05-18 | 10,250.00 | 10,450.00 | 10,050.00 | 10,300.00 | 9,076.18 | 599,507 |
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.