LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,750.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 13,897 |
| 2026-04-17 | 5,690.00 | 5,790.00 | 5,650.00 | 5,720.00 | 5,720.00 | 25,084 |
| 2026-04-16 | 5,580.00 | 5,750.00 | 5,580.00 | 5,690.00 | 5,690.00 | 15,758 |
| 2026-04-15 | 5,520.00 | 5,690.00 | 5,520.00 | 5,580.00 | 5,580.00 | 16,232 |
| 2026-04-14 | 5,690.00 | 5,690.00 | 5,450.00 | 5,510.00 | 5,510.00 | 20,115 |
| 2026-04-13 | 5,290.00 | 5,760.00 | 5,270.00 | 5,690.00 | 5,690.00 | 37,023 |
| 2026-04-10 | 5,310.00 | 5,370.00 | 5,280.00 | 5,290.00 | 5,290.00 | 3,497 |
| 2026-04-09 | 5,250.00 | 5,350.00 | 5,250.00 | 5,270.00 | 5,270.00 | 4,460 |
| 2026-04-08 | 5,200.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 6,196 |
| 2026-04-07 | 5,150.00 | 5,220.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,625 |
| 2026-04-06 | 5,100.00 | 5,200.00 | 5,060.00 | 5,150.00 | 5,150.00 | 17,278 |
| 2026-04-03 | 5,130.00 | 5,200.00 | 5,130.00 | 5,140.00 | 5,140.00 | 1,795 |
| 2026-04-02 | 5,150.00 | 5,250.00 | 5,100.00 | 5,110.00 | 5,110.00 | 12,889 |
| 2026-04-01 | 5,140.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,150.00 | 22,865 |
| 2026-03-31 | 5,240.00 | 5,240.00 | 5,010.00 | 5,090.00 | 5,090.00 | 10,279 |
| 2026-03-30 | 5,190.00 | 5,190.00 | 5,080.00 | 5,190.00 | 5,190.00 | 3,012 |
| 2026-03-27 | 5,220.00 | 5,230.00 | 5,050.00 | 5,190.00 | 5,190.00 | 3,829 |
| 2026-03-26 | 5,390.00 | 5,390.00 | 5,190.00 | 5,230.00 | 5,230.00 | 7,347 |
| 2026-03-25 | 5,260.00 | 5,350.00 | 5,230.00 | 5,300.00 | 5,300.00 | 6,051 |
| 2026-03-24 | 5,400.00 | 5,400.00 | 5,220.00 | 5,300.00 | 5,300.00 | 3,971 |
| 2026-03-23 | 5,380.00 | 5,380.00 | 5,090.00 | 5,290.00 | 5,290.00 | 6,048 |
| 2026-03-20 | 5,250.00 | 5,380.00 | 5,200.00 | 5,380.00 | 5,380.00 | 3,685 |
| 2026-03-19 | 5,190.00 | 5,290.00 | 5,090.00 | 5,290.00 | 5,290.00 | 6,500 |
| 2026-03-18 | 5,250.00 | 5,250.00 | 5,100.00 | 5,240.00 | 5,240.00 | 4,937 |
| 2026-03-17 | 5,240.00 | 5,240.00 | 5,090.00 | 5,140.00 | 5,140.00 | 6,112 |
| 2026-03-16 | 5,180.00 | 5,180.00 | 5,080.00 | 5,160.00 | 5,160.00 | 2,684 |
| 2026-03-13 | 5,010.00 | 5,200.00 | 4,970.00 | 5,170.00 | 5,170.00 | 20,729 |
| 2026-03-12 | 5,200.00 | 5,200.00 | 5,090.00 | 5,160.00 | 5,160.00 | 4,478 |
| 2026-03-11 | 5,200.00 | 5,260.00 | 4,990.00 | 5,110.00 | 5,110.00 | 9,061 |
| 2026-03-10 | 5,090.00 | 5,390.00 | 5,020.00 | 5,120.00 | 5,120.00 | 13,468 |
| 2026-03-09 | 5,170.00 | 5,170.00 | 4,935.00 | 5,020.00 | 5,020.00 | 8,436 |
| 2026-03-06 | 5,240.00 | 5,240.00 | 5,010.00 | 5,170.00 | 5,170.00 | 7,997 |
| 2026-03-05 | 4,840.00 | 5,250.00 | 4,840.00 | 5,090.00 | 5,090.00 | 12,520 |
| 2026-03-04 | 5,280.00 | 5,280.00 | 4,710.00 | 4,840.00 | 4,840.00 | 30,201 |
| 2026-03-03 | 5,430.00 | 5,440.00 | 5,280.00 | 5,280.00 | 5,280.00 | 24,513 |
| 2026-02-27 | 5,520.00 | 5,550.00 | 5,410.00 | 5,430.00 | 5,430.00 | 21,297 |
| 2026-02-26 | 5,600.00 | 5,680.00 | 5,500.00 | 5,510.00 | 5,510.00 | 23,144 |
| 2026-02-25 | 5,550.00 | 5,700.00 | 5,430.00 | 5,520.00 | 5,520.00 | 25,973 |
| 2026-02-24 | 5,530.00 | 5,650.00 | 5,410.00 | 5,410.00 | 5,410.00 | 28,933 |
| 2026-02-23 | 5,400.00 | 6,170.00 | 5,330.00 | 5,490.00 | 5,490.00 | 302,576 |
| 2026-02-20 | 5,300.00 | 5,320.00 | 5,260.00 | 5,280.00 | 5,280.00 | 10,242 |
| 2026-02-19 | 5,260.00 | 5,320.00 | 5,210.00 | 5,260.00 | 5,260.00 | 9,998 |
| 2026-02-13 | 5,400.00 | 5,470.00 | 5,200.00 | 5,250.00 | 5,250.00 | 13,634 |
| 2026-02-12 | 5,300.00 | 5,330.00 | 5,210.00 | 5,320.00 | 5,320.00 | 19,744 |
| 2026-02-11 | 5,170.00 | 5,300.00 | 5,150.00 | 5,280.00 | 5,280.00 | 8,085 |
| 2026-02-10 | 5,100.00 | 5,260.00 | 5,070.00 | 5,220.00 | 5,220.00 | 11,492 |
| 2026-02-09 | 5,040.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,100.00 | 8,034 |
| 2026-02-06 | 5,170.00 | 5,200.00 | 5,010.00 | 5,040.00 | 5,040.00 | 10,094 |
| 2026-02-05 | 5,290.00 | 5,290.00 | 5,150.00 | 5,170.00 | 5,170.00 | 6,618 |
| 2026-02-04 | 5,140.00 | 5,280.00 | 5,020.00 | 5,240.00 | 5,240.00 | 19,312 |
| 2026-02-03 | 5,220.00 | 5,220.00 | 5,120.00 | 5,140.00 | 5,140.00 | 7,930 |
| 2026-02-02 | 5,180.00 | 5,210.00 | 5,130.00 | 5,150.00 | 5,150.00 | 11,409 |
| 2026-01-30 | 5,240.00 | 5,300.00 | 5,120.00 | 5,170.00 | 5,170.00 | 22,656 |
| 2026-01-29 | 5,350.00 | 5,370.00 | 5,220.00 | 5,230.00 | 5,230.00 | 20,128 |
| 2026-01-28 | 5,210.00 | 5,320.00 | 5,100.00 | 5,280.00 | 5,280.00 | 20,320 |
| 2026-01-27 | 5,320.00 | 5,360.00 | 5,150.00 | 5,190.00 | 5,190.00 | 23,830 |
| 2026-01-26 | 5,210.00 | 5,330.00 | 5,090.00 | 5,320.00 | 5,320.00 | 26,706 |
| 2026-01-23 | 5,130.00 | 5,200.00 | 5,090.00 | 5,190.00 | 5,190.00 | 20,445 |
| 2026-01-22 | 5,170.00 | 5,380.00 | 5,050.00 | 5,160.00 | 5,160.00 | 29,755 |
| 2026-01-21 | 5,370.00 | 5,410.00 | 5,150.00 | 5,150.00 | 5,150.00 | 50,741 |
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.