LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,250.00 | 10,450.00 | 10,050.00 | 10,300.00 | 9,076.18 | 599,507 |
| 2022-05-17 | 8,930.00 | 11,350.00 | 8,880.00 | 10,400.00 | 9,164.30 | 4,553,498 |
| 2022-05-16 | 8,980.00 | 9,010.00 | 8,860.00 | 8,880.00 | 7,824.90 | 15,537 |
| 2022-05-13 | 8,780.00 | 8,990.00 | 8,750.00 | 8,860.00 | 7,807.27 | 15,642 |
| 2022-05-12 | 8,880.00 | 9,120.00 | 8,770.00 | 8,820.00 | 7,772.03 | 32,284 |
| 2022-05-11 | 8,840.00 | 8,840.00 | 8,710.00 | 8,770.00 | 7,727.97 | 29,397 |
| 2022-05-10 | 8,830.00 | 8,840.00 | 8,500.00 | 8,840.00 | 7,789.65 | 23,706 |
| 2022-05-09 | 8,860.00 | 9,000.00 | 8,830.00 | 8,860.00 | 7,807.27 | 15,828 |
| 2022-05-06 | 8,800.00 | 8,910.00 | 8,750.00 | 8,910.00 | 7,851.33 | 10,236 |
| 2022-05-04 | 9,030.00 | 9,030.00 | 8,850.00 | 8,890.00 | 7,833.71 | 9,832 |
| 2022-05-03 | 8,950.00 | 9,010.00 | 8,910.00 | 8,940.00 | 7,877.77 | 10,229 |
| 2022-05-02 | 8,920.00 | 8,990.00 | 8,820.00 | 8,950.00 | 7,886.58 | 8,118 |
| 2022-04-29 | 8,900.00 | 9,000.00 | 8,820.00 | 8,940.00 | 7,877.77 | 13,521 |
| 2022-04-28 | 8,900.00 | 8,980.00 | 8,760.00 | 8,820.00 | 7,772.03 | 10,430 |
| 2022-04-27 | 8,950.00 | 8,950.00 | 8,820.00 | 8,890.00 | 7,833.71 | 14,908 |
| 2022-04-26 | 8,980.00 | 9,080.00 | 8,920.00 | 9,070.00 | 7,992.32 | 15,794 |
| 2022-04-25 | 8,980.00 | 9,020.00 | 8,860.00 | 8,980.00 | 7,913.02 | 16,339 |
| 2022-04-22 | 8,950.00 | 9,070.00 | 8,870.00 | 9,070.00 | 7,992.32 | 21,450 |
| 2022-04-21 | 8,960.00 | 9,020.00 | 8,830.00 | 8,970.00 | 7,904.20 | 12,610 |
| 2022-04-20 | 8,950.00 | 9,000.00 | 8,920.00 | 8,960.00 | 7,895.39 | 9,896 |
| 2022-04-19 | 8,800.00 | 8,920.00 | 8,770.00 | 8,890.00 | 7,833.71 | 5,639 |
| 2022-04-18 | 8,940.00 | 8,940.00 | 8,740.00 | 8,810.00 | 7,763.22 | 8,429 |
| 2022-04-15 | 8,910.00 | 8,940.00 | 8,810.00 | 8,880.00 | 7,824.90 | 5,828 |
| 2022-04-14 | 8,930.00 | 8,980.00 | 8,840.00 | 8,900.00 | 7,842.52 | 11,374 |
| 2022-04-13 | 8,840.00 | 8,950.00 | 8,730.00 | 8,820.00 | 7,772.03 | 7,989 |
| 2022-04-12 | 8,640.00 | 8,840.00 | 8,620.00 | 8,800.00 | 7,754.40 | 15,573 |
| 2022-04-11 | 8,820.00 | 8,950.00 | 8,790.00 | 8,830.00 | 7,780.84 | 11,831 |
| 2022-04-08 | 8,940.00 | 9,000.00 | 8,730.00 | 8,910.00 | 7,851.33 | 19,311 |
| 2022-04-07 | 9,230.00 | 9,230.00 | 8,920.00 | 8,940.00 | 7,877.77 | 26,660 |
| 2022-04-06 | 9,230.00 | 9,230.00 | 9,010.00 | 9,190.00 | 8,098.06 | 24,242 |
| 2022-04-05 | 9,180.00 | 9,250.00 | 9,110.00 | 9,210.00 | 8,115.69 | 22,824 |
| 2022-04-04 | 9,030.00 | 9,180.00 | 9,000.00 | 9,120.00 | 8,036.38 | 20,089 |
| 2022-04-01 | 9,030.00 | 9,040.00 | 8,830.00 | 9,040.00 | 7,965.89 | 17,237 |
| 2022-03-31 | 8,860.00 | 9,030.00 | 8,860.00 | 8,970.00 | 7,904.20 | 15,954 |
| 2022-03-30 | 9,040.00 | 9,040.00 | 8,890.00 | 8,970.00 | 7,904.20 | 18,757 |
| 2022-03-29 | 9,180.00 | 9,180.00 | 8,950.00 | 8,980.00 | 7,913.02 | 15,016 |
| 2022-03-28 | 9,010.00 | 9,190.00 | 8,840.00 | 9,080.00 | 8,001.13 | 29,386 |
| 2022-03-25 | 9,060.00 | 9,060.00 | 8,830.00 | 9,000.00 | 7,930.64 | 22,726 |
| 2022-03-24 | 8,980.00 | 9,040.00 | 8,770.00 | 9,040.00 | 7,965.89 | 14,174 |
| 2022-03-23 | 8,970.00 | 9,060.00 | 8,910.00 | 8,930.00 | 7,868.96 | 17,887 |
| 2022-03-22 | 9,140.00 | 9,140.00 | 8,880.00 | 8,920.00 | 7,860.15 | 26,229 |
| 2022-03-21 | 9,110.00 | 9,240.00 | 8,970.00 | 9,020.00 | 7,948.26 | 19,736 |
| 2022-03-18 | 9,080.00 | 9,080.00 | 8,980.00 | 9,050.00 | 7,974.70 | 21,071 |
| 2022-03-17 | 9,000.00 | 9,220.00 | 9,000.00 | 9,020.00 | 7,948.26 | 29,062 |
| 2022-03-16 | 8,730.00 | 9,030.00 | 8,650.00 | 9,000.00 | 7,930.64 | 38,993 |
| 2022-03-15 | 8,640.00 | 8,730.00 | 8,550.00 | 8,730.00 | 7,692.72 | 16,750 |
| 2022-03-14 | 8,990.00 | 8,990.00 | 8,620.00 | 8,690.00 | 7,657.47 | 25,245 |
| 2022-03-11 | 8,890.00 | 9,000.00 | 8,800.00 | 8,920.00 | 7,860.15 | 14,489 |
| 2022-03-10 | 8,730.00 | 9,120.00 | 8,730.00 | 8,790.00 | 7,745.59 | 23,402 |
| 2022-03-08 | 8,560.00 | 8,880.00 | 8,530.00 | 8,800.00 | 7,754.40 | 24,599 |
| 2022-03-07 | 9,000.00 | 9,000.00 | 8,650.00 | 8,690.00 | 7,657.47 | 43,525 |
| 2022-03-04 | 8,980.00 | 9,000.00 | 8,790.00 | 8,970.00 | 7,904.20 | 38,679 |
| 2022-03-03 | 9,050.00 | 9,230.00 | 8,940.00 | 9,080.00 | 8,001.13 | 51,652 |
| 2022-03-02 | 8,920.00 | 9,000.00 | 8,820.00 | 8,980.00 | 7,913.02 | 35,370 |
| 2022-02-28 | 8,740.00 | 9,020.00 | 8,610.00 | 8,920.00 | 7,860.15 | 61,824 |
| 2022-02-25 | 8,660.00 | 8,910.00 | 8,560.00 | 8,720.00 | 7,683.91 | 108,224 |
| 2022-02-24 | 8,900.00 | 9,260.00 | 8,490.00 | 8,500.00 | 7,490.05 | 262,028 |
| 2022-02-23 | 9,280.00 | 9,490.00 | 8,950.00 | 8,950.00 | 7,886.58 | 323,533 |
| 2022-02-22 | 9,860.00 | 9,910.00 | 9,010.00 | 9,090.00 | 8,009.95 | 454,491 |
| 2022-02-21 | 8,560.00 | 10,750.00 | 8,250.00 | 9,960.00 | 8,776.57 | 2,818,481 |
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.