LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,010.00 | 8,400.00 | 7,940.00 | 8,380.00 | 7,384.31 | 85,457 |
| 2022-02-17 | 8,300.00 | 9,800.00 | 7,800.00 | 8,140.00 | 7,172.82 | 1,386,604 |
| 2022-02-16 | 7,400.00 | 7,550.00 | 7,290.00 | 7,550.00 | 6,652.93 | 17,705 |
| 2022-02-15 | 7,070.00 | 7,370.00 | 7,070.00 | 7,170.00 | 6,318.08 | 33,903 |
| 2022-02-14 | 7,580.00 | 7,660.00 | 7,330.00 | 7,390.00 | 6,511.94 | 16,140 |
| 2022-02-11 | 7,960.00 | 8,000.00 | 7,740.00 | 7,760.00 | 6,837.97 | 20,301 |
| 2022-02-10 | 8,060.00 | 8,070.00 | 7,970.00 | 8,000.00 | 7,049.46 | 6,553 |
| 2022-02-09 | 8,050.00 | 8,130.00 | 8,000.00 | 8,040.00 | 7,084.71 | 8,737 |
| 2022-02-08 | 7,970.00 | 8,200.00 | 7,960.00 | 8,030.00 | 7,075.89 | 18,118 |
| 2022-02-07 | 7,870.00 | 8,000.00 | 7,710.00 | 7,970.00 | 7,023.02 | 12,260 |
| 2022-02-04 | 7,880.00 | 7,950.00 | 7,810.00 | 7,850.00 | 6,917.28 | 10,936 |
| 2022-02-03 | 7,930.00 | 8,090.00 | 7,780.00 | 7,870.00 | 6,934.90 | 26,770 |
| 2022-01-28 | 7,350.00 | 7,700.00 | 7,220.00 | 7,700.00 | 6,785.10 | 20,663 |
| 2022-01-27 | 7,600.00 | 7,600.00 | 7,300.00 | 7,350.00 | 6,476.69 | 32,330 |
| 2022-01-26 | 7,470.00 | 7,740.00 | 7,450.00 | 7,560.00 | 6,661.74 | 19,946 |
| 2022-01-25 | 8,010.00 | 8,110.00 | 7,550.00 | 7,650.00 | 6,741.04 | 32,914 |
| 2022-01-24 | 8,430.00 | 8,480.00 | 7,980.00 | 8,010.00 | 7,058.27 | 27,138 |
| 2022-01-21 | 8,690.00 | 8,690.00 | 8,450.00 | 8,490.00 | 7,481.24 | 20,140 |
| 2022-01-20 | 8,510.00 | 8,690.00 | 8,510.00 | 8,690.00 | 7,657.47 | 14,043 |
| 2022-01-19 | 8,980.00 | 8,980.00 | 8,500.00 | 8,540.00 | 7,525.30 | 43,771 |
| 2022-01-18 | 9,120.00 | 9,320.00 | 8,880.00 | 8,990.00 | 7,921.83 | 43,147 |
| 2022-01-17 | 9,130.00 | 9,790.00 | 9,110.00 | 9,220.00 | 8,124.50 | 107,114 |
| 2022-01-14 | 8,960.00 | 9,100.00 | 8,880.00 | 9,070.00 | 7,992.32 | 44,988 |
| 2022-01-13 | 9,030.00 | 9,090.00 | 8,890.00 | 8,980.00 | 7,913.02 | 11,567 |
| 2022-01-12 | 8,750.00 | 9,020.00 | 8,740.00 | 9,020.00 | 7,948.26 | 16,744 |
| 2022-01-11 | 8,910.00 | 9,050.00 | 8,650.00 | 8,750.00 | 7,710.34 | 33,022 |
| 2022-01-10 | 9,220.00 | 9,240.00 | 9,000.00 | 9,050.00 | 7,974.70 | 16,834 |
| 2022-01-07 | 8,780.00 | 9,300.00 | 8,780.00 | 9,190.00 | 8,098.06 | 30,918 |
| 2022-01-06 | 8,970.00 | 9,100.00 | 8,740.00 | 8,780.00 | 7,736.78 | 40,860 |
| 2022-01-05 | 9,250.00 | 9,320.00 | 9,040.00 | 9,070.00 | 7,992.32 | 18,681 |
| 2022-01-04 | 9,130.00 | 9,350.00 | 9,050.00 | 9,330.00 | 8,221.43 | 25,701 |
| 2022-01-03 | 9,240.00 | 9,260.00 | 9,020.00 | 9,130.00 | 8,045.19 | 17,501 |
| 2021-12-30 | 9,300.00 | 9,300.00 | 9,020.00 | 9,240.00 | 8,142.12 | 12,948 |
| 2021-12-29 | 9,120.00 | 9,300.00 | 8,940.00 | 9,250.00 | 8,150.94 | 25,723 |
| 2021-12-28 | 9,020.00 | 9,140.00 | 9,010.00 | 9,140.00 | 7,877.77 | 21,398 |
| 2021-12-27 | 8,940.00 | 9,120.00 | 8,830.00 | 9,090.00 | 7,834.67 | 23,910 |
| 2021-12-24 | 8,820.00 | 9,000.00 | 8,820.00 | 8,980.00 | 7,739.86 | 18,221 |
| 2021-12-23 | 8,790.00 | 9,050.00 | 8,790.00 | 8,860.00 | 7,636.44 | 28,057 |
| 2021-12-22 | 8,880.00 | 8,880.00 | 8,720.00 | 8,790.00 | 7,576.10 | 15,079 |
| 2021-12-21 | 8,830.00 | 8,900.00 | 8,670.00 | 8,850.00 | 7,627.82 | 22,693 |
| 2021-12-20 | 9,090.00 | 9,090.00 | 8,850.00 | 8,900.00 | 7,670.91 | 18,881 |
| 2021-12-17 | 9,090.00 | 9,130.00 | 8,900.00 | 9,070.00 | 7,817.44 | 25,415 |
| 2021-12-16 | 8,940.00 | 9,100.00 | 8,910.00 | 9,040.00 | 7,791.58 | 24,264 |
| 2021-12-15 | 8,920.00 | 9,050.00 | 8,890.00 | 8,960.00 | 7,722.63 | 16,372 |
| 2021-12-14 | 8,990.00 | 9,050.00 | 8,860.00 | 8,990.00 | 7,748.48 | 22,254 |
| 2021-12-13 | 8,850.00 | 9,070.00 | 8,850.00 | 8,990.00 | 7,748.48 | 30,370 |
| 2021-12-10 | 9,000.00 | 9,000.00 | 8,830.00 | 8,830.00 | 7,610.58 | 20,491 |
| 2021-12-09 | 8,920.00 | 9,020.00 | 8,750.00 | 8,930.00 | 7,696.77 | 17,933 |
| 2021-12-08 | 8,990.00 | 9,100.00 | 8,850.00 | 8,870.00 | 7,645.06 | 37,116 |
| 2021-12-07 | 8,880.00 | 9,010.00 | 8,800.00 | 8,990.00 | 7,748.48 | 25,446 |
| 2021-12-06 | 8,680.00 | 8,890.00 | 8,450.00 | 8,830.00 | 7,610.58 | 27,137 |
| 2021-12-03 | 8,750.00 | 8,790.00 | 8,630.00 | 8,700.00 | 7,498.53 | 39,012 |
| 2021-12-02 | 8,300.00 | 8,750.00 | 8,250.00 | 8,750.00 | 7,541.63 | 38,209 |
| 2021-12-01 | 8,300.00 | 8,560.00 | 8,020.00 | 8,390.00 | 7,231.34 | 110,941 |
| 2021-11-30 | 8,940.00 | 9,150.00 | 8,200.00 | 8,300.00 | 7,153.77 | 88,711 |
| 2021-11-29 | 8,940.00 | 9,250.00 | 8,800.00 | 8,860.00 | 7,636.44 | 103,779 |
| 2021-11-26 | 9,990.00 | 9,990.00 | 9,250.00 | 9,290.00 | 8,007.05 | 179,102 |
| 2021-11-25 | 10,050.00 | 10,150.00 | 9,930.00 | 9,960.00 | 8,584.53 | 69,384 |
| 2021-11-24 | 11,050.00 | 11,450.00 | 9,860.00 | 10,050.00 | 8,662.10 | 489,963 |
| 2021-11-23 | 11,000.00 | 11,500.00 | 10,800.00 | 10,950.00 | 9,437.81 | 242,328 |
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.