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 |
| 2021-10-20 | 8,520.00 | 8,730.00 | 8,510.00 | 8,610.00 | 7,420.96 | 17,072 |
| 2021-10-19 | 8,520.00 | 8,620.00 | 8,510.00 | 8,520.00 | 7,343.39 | 14,184 |
| 2021-10-18 | 8,520.00 | 8,720.00 | 8,430.00 | 8,580.00 | 7,395.10 | 22,978 |
| 2021-10-15 | 8,290.00 | 8,540.00 | 8,210.00 | 8,500.00 | 7,326.15 | 33,251 |
| 2021-10-14 | 8,010.00 | 8,220.00 | 8,010.00 | 8,170.00 | 7,041.73 | 14,795 |
← NewerPage 21 of 21 · 1,228 trading days
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.