LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,060.00 | 5,060.00 | 4,935.00 | 4,970.00 | 4,970.00 | 974 |
| 2026-07-16 | 5,010.00 | 5,330.00 | 4,950.00 | 5,110.00 | 5,110.00 | 1,008 |
| 2026-07-15 | 4,970.00 | 5,290.00 | 4,970.00 | 5,000.00 | 5,000.00 | 2,545 |
| 2026-07-14 | 4,905.00 | 5,340.00 | 4,850.00 | 4,950.00 | 4,950.00 | 21,784 |
| 2026-07-13 | 5,130.00 | 5,200.00 | 4,910.00 | 4,950.00 | 4,950.00 | 5,418 |
| 2026-07-10 | 4,940.00 | 5,170.00 | 4,930.00 | 5,170.00 | 5,170.00 | 1,795 |
| 2026-07-09 | 5,320.00 | 5,320.00 | 4,910.00 | 4,930.00 | 4,930.00 | 4,217 |
| 2026-07-08 | 5,160.00 | 5,180.00 | 4,960.00 | 4,995.00 | 4,995.00 | 6,659 |
| 2026-07-07 | 5,140.00 | 5,240.00 | 5,120.00 | 5,150.00 | 5,150.00 | 3,542 |
| 2026-07-06 | 5,180.00 | 5,270.00 | 5,130.00 | 5,140.00 | 5,140.00 | 1,546 |
| 2026-07-03 | 5,380.00 | 5,380.00 | 5,110.00 | 5,220.00 | 5,220.00 | 2,629 |
| 2026-07-02 | 5,300.00 | 5,380.00 | 4,915.00 | 5,380.00 | 5,380.00 | 31,070 |
| 2026-07-01 | 5,220.00 | 5,450.00 | 5,120.00 | 5,410.00 | 5,410.00 | 4,503 |
| 2026-06-30 | 5,270.00 | 6,400.00 | 5,120.00 | 5,220.00 | 5,220.00 | 7,052 |
| 2026-06-29 | 5,270.00 | 5,590.00 | 5,120.00 | 5,310.00 | 5,310.00 | 5,757 |
| 2026-06-26 | 5,280.00 | 5,300.00 | 5,050.00 | 5,130.00 | 5,130.00 | 8,719 |
| 2026-06-25 | 5,350.00 | 5,440.00 | 5,130.00 | 5,270.00 | 5,270.00 | 5,444 |
| 2026-06-24 | 5,440.00 | 5,480.00 | 5,200.00 | 5,350.00 | 5,350.00 | 12,820 |
| 2026-06-23 | 5,530.00 | 5,540.00 | 5,330.00 | 5,500.00 | 5,500.00 | 12,320 |
| 2026-06-22 | 5,500.00 | 5,800.00 | 5,350.00 | 5,530.00 | 5,530.00 | 26,235 |
| 2026-06-19 | 5,880.00 | 6,080.00 | 5,720.00 | 5,770.00 | 5,770.00 | 13,669 |
| 2026-06-18 | 6,680.00 | 6,830.00 | 5,870.00 | 6,090.00 | 6,090.00 | 35,672 |
| 2026-06-17 | 6,640.00 | 6,760.00 | 6,430.00 | 6,630.00 | 6,630.00 | 14,679 |
| 2026-06-16 | 6,910.00 | 7,300.00 | 6,330.00 | 6,690.00 | 6,690.00 | 86,482 |
| 2026-06-15 | 6,690.00 | 6,910.00 | 6,550.00 | 6,910.00 | 6,910.00 | 19,891 |
| 2026-06-12 | 6,550.00 | 6,850.00 | 6,480.00 | 6,690.00 | 6,690.00 | 30,772 |
| 2026-06-11 | 6,470.00 | 6,600.00 | 6,290.00 | 6,460.00 | 6,460.00 | 37,224 |
| 2026-06-10 | 6,320.00 | 6,390.00 | 6,210.00 | 6,380.00 | 6,380.00 | 22,157 |
| 2026-06-09 | 6,100.00 | 6,340.00 | 6,100.00 | 6,290.00 | 6,290.00 | 19,189 |
| 2026-06-08 | 6,070.00 | 6,250.00 | 5,970.00 | 6,090.00 | 6,090.00 | 38,533 |
| 2026-06-05 | 5,900.00 | 6,280.00 | 5,840.00 | 6,200.00 | 6,200.00 | 25,946 |
| 2026-06-04 | 5,960.00 | 6,210.00 | 5,880.00 | 5,900.00 | 5,900.00 | 2,418 |
| 2026-06-02 | 5,890.00 | 5,950.00 | 5,840.00 | 5,950.00 | 5,950.00 | 14,478 |
| 2026-06-01 | 6,040.00 | 6,100.00 | 5,650.00 | 5,920.00 | 5,920.00 | 64,457 |
| 2026-05-29 | 6,110.00 | 6,240.00 | 6,010.00 | 6,100.00 | 6,100.00 | 23,174 |
| 2026-05-28 | 6,090.00 | 6,140.00 | 6,080.00 | 6,130.00 | 6,130.00 | 26,995 |
| 2026-05-27 | 6,120.00 | 6,140.00 | 6,060.00 | 6,090.00 | 6,090.00 | 23,792 |
| 2026-05-26 | 6,190.00 | 6,210.00 | 6,080.00 | 6,120.00 | 6,120.00 | 19,763 |
| 2026-05-22 | 6,030.00 | 6,130.00 | 6,030.00 | 6,090.00 | 6,090.00 | 10,083 |
| 2026-05-21 | 5,950.00 | 6,280.00 | 5,950.00 | 6,040.00 | 6,040.00 | 24,994 |
| 2026-05-20 | 6,170.00 | 6,200.00 | 5,790.00 | 5,930.00 | 5,930.00 | 39,784 |
| 2026-05-19 | 6,140.00 | 6,230.00 | 6,040.00 | 6,140.00 | 6,140.00 | 13,112 |
| 2026-05-18 | 5,980.00 | 6,280.00 | 5,860.00 | 6,140.00 | 6,140.00 | 42,885 |
| 2026-05-15 | 5,890.00 | 6,000.00 | 5,840.00 | 5,980.00 | 5,980.00 | 19,111 |
| 2026-05-14 | 5,900.00 | 6,000.00 | 5,780.00 | 5,930.00 | 5,930.00 | 13,232 |
| 2026-05-13 | 5,920.00 | 5,940.00 | 5,780.00 | 5,860.00 | 5,860.00 | 9,095 |
| 2026-05-12 | 5,910.00 | 5,980.00 | 5,760.00 | 5,920.00 | 5,920.00 | 43,194 |
| 2026-05-11 | 5,910.00 | 6,000.00 | 5,850.00 | 5,910.00 | 5,910.00 | 7,269 |
| 2026-05-08 | 5,850.00 | 5,940.00 | 5,800.00 | 5,910.00 | 5,910.00 | 24,769 |
| 2026-05-07 | 5,880.00 | 5,990.00 | 5,840.00 | 5,850.00 | 5,850.00 | 29,844 |
| 2026-05-06 | 5,900.00 | 5,900.00 | 5,800.00 | 5,880.00 | 5,880.00 | 15,174 |
| 2026-05-04 | 5,880.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,870.00 | 17,756 |
| 2026-04-30 | 5,800.00 | 5,910.00 | 5,800.00 | 5,880.00 | 5,880.00 | 9,248 |
| 2026-04-29 | 5,940.00 | 5,940.00 | 5,770.00 | 5,870.00 | 5,870.00 | 9,121 |
| 2026-04-28 | 5,830.00 | 5,920.00 | 5,750.00 | 5,870.00 | 5,870.00 | 11,158 |
| 2026-04-27 | 5,870.00 | 5,940.00 | 5,780.00 | 5,830.00 | 5,830.00 | 14,528 |
| 2026-04-24 | 5,680.00 | 5,900.00 | 5,680.00 | 5,850.00 | 5,850.00 | 16,253 |
| 2026-04-23 | 5,770.00 | 5,790.00 | 5,700.00 | 5,720.00 | 5,720.00 | 15,187 |
| 2026-04-22 | 5,770.00 | 5,770.00 | 5,700.00 | 5,770.00 | 5,770.00 | 9,683 |
| 2026-04-21 | 5,790.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | 11,416 |
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.