LMS Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	10,800.00	11,500.00	10,700.00	11,250.00	9,696.38	602,053
2021-11-19	10,650.00	11,050.00	10,450.00	10,700.00	9,222.33	197,456
2021-11-18	11,000.00	11,200.00	10,600.00	10,750.00	9,265.43	154,243
2021-11-17	10,400.00	11,200.00	10,250.00	11,050.00	9,524.00	404,353
2021-11-16	10,200.00	10,450.00	10,200.00	10,400.00	8,963.76	64,950
2021-11-15	10,500.00	10,500.00	10,050.00	10,400.00	8,963.76	81,777
2021-11-12	10,900.00	11,000.00	10,450.00	10,500.00	9,049.95	111,595
2021-11-11	10,700.00	10,900.00	10,100.00	10,900.00	9,394.71	199,984
2021-11-10	10,200.00	10,950.00	9,900.00	10,900.00	9,394.71	550,749
2021-11-09	10,000.00	10,200.00	9,860.00	10,200.00	8,791.38	95,096
2021-11-08	9,800.00	10,200.00	9,700.00	10,050.00	8,662.10	142,913
2021-11-05	10,150.00	10,250.00	9,690.00	9,750.00	8,403.53	198,931
2021-11-04	10,500.00	10,650.00	10,050.00	10,050.00	8,662.10	212,702
2021-11-03	11,050.00	11,050.00	10,400.00	10,450.00	9,006.86	239,558
2021-11-02	10,700.00	11,100.00	10,550.00	11,100.00	9,567.09	398,261
2021-11-01	11,000.00	11,050.00	10,150.00	10,800.00	9,308.52	620,127
2021-10-29	11,250.00	11,400.00	10,750.00	11,150.00	9,610.19	1,054,205
2021-10-28	11,800.00	11,800.00	10,750.00	11,050.00	9,524.00	2,261,637
2021-10-27	8,700.00	11,400.00	8,600.00	11,400.00	9,825.66	2,098,787
2021-10-26	8,500.00	8,830.00	8,500.00	8,770.00	7,558.87	38,547
2021-10-25	8,370.00	8,560.00	8,250.00	8,540.00	7,360.63	17,421
2021-10-22	8,570.00	8,580.00	8,370.00	8,370.00	7,214.11	15,841
2021-10-21	8,620.00	8,640.00	8,420.00	8,570.00	7,386.49	18,002

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.