LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,540.00 | 5,560.00 | 5,320.00 | 5,430.00 | 5,430.00 | 76,710 |
| 2026-01-19 | 5,290.00 | 6,250.00 | 5,140.00 | 5,560.00 | 5,560.00 | 986,219 |
| 2026-01-16 | 6,400.00 | 6,500.00 | 5,210.00 | 5,210.00 | 5,210.00 | 555,075 |
| 2026-01-15 | 4,695.00 | 6,010.00 | 4,640.00 | 6,010.00 | 6,010.00 | 519,316 |
| 2026-01-14 | 4,555.00 | 4,950.00 | 4,555.00 | 4,625.00 | 4,625.00 | 24,592 |
| 2026-01-13 | 4,525.00 | 4,760.00 | 4,510.00 | 4,555.00 | 4,555.00 | 25,731 |
| 2026-01-12 | 4,685.00 | 4,685.00 | 4,495.00 | 4,535.00 | 4,535.00 | 29,559 |
| 2026-01-09 | 4,760.00 | 4,760.00 | 4,635.00 | 4,685.00 | 4,685.00 | 9,319 |
| 2026-01-08 | 4,860.00 | 4,860.00 | 4,760.00 | 4,760.00 | 4,760.00 | 5,217 |
| 2026-01-07 | 4,945.00 | 4,950.00 | 4,825.00 | 4,875.00 | 4,875.00 | 4,848 |
| 2026-01-06 | 4,925.00 | 4,945.00 | 4,890.00 | 4,915.00 | 4,915.00 | 7,311 |
| 2026-01-05 | 4,965.00 | 4,965.00 | 4,910.00 | 4,920.00 | 4,920.00 | 4,578 |
| 2026-01-02 | 5,050.00 | 5,050.00 | 4,940.00 | 4,955.00 | 4,955.00 | 3,425 |
| 2025-12-30 | 4,955.00 | 4,990.00 | 4,940.00 | 4,990.00 | 4,990.00 | 7,234 |
| 2025-12-29 | 5,060.00 | 5,060.00 | 4,940.00 | 4,950.00 | 4,950.00 | 2,623 |
| 2025-12-26 | 4,960.00 | 5,070.00 | 4,935.00 | 4,965.00 | 4,765.00 | 4,689 |
| 2025-12-24 | 4,965.00 | 4,970.00 | 4,900.00 | 4,955.00 | 4,755.40 | 8,003 |
| 2025-12-23 | 5,060.00 | 5,080.00 | 4,955.00 | 4,965.00 | 4,765.00 | 5,976 |
| 2025-12-22 | 5,020.00 | 5,060.00 | 4,960.00 | 5,060.00 | 4,856.17 | 9,394 |
| 2025-12-19 | 5,000.00 | 5,060.00 | 4,990.00 | 5,010.00 | 4,808.19 | 10,768 |
| 2025-12-18 | 5,180.00 | 5,190.00 | 4,980.00 | 5,040.00 | 4,836.98 | 2,652 |
| 2025-12-17 | 5,010.00 | 5,100.00 | 4,995.00 | 5,020.00 | 4,817.78 | 5,132 |
| 2025-12-16 | 5,140.00 | 5,140.00 | 4,995.00 | 4,995.00 | 4,793.79 | 6,683 |
| 2025-12-15 | 5,200.00 | 5,200.00 | 5,060.00 | 5,070.00 | 4,865.77 | 4,477 |
| 2025-12-12 | 5,110.00 | 5,200.00 | 5,090.00 | 5,140.00 | 4,932.95 | 3,281 |
| 2025-12-11 | 5,100.00 | 5,180.00 | 4,980.00 | 5,050.00 | 4,846.58 | 9,576 |
| 2025-12-10 | 5,120.00 | 5,120.00 | 5,000.00 | 5,090.00 | 4,884.96 | 6,108 |
| 2025-12-09 | 5,130.00 | 5,160.00 | 5,090.00 | 5,100.00 | 4,894.56 | 5,440 |
| 2025-12-08 | 5,360.00 | 5,430.00 | 5,150.00 | 5,170.00 | 4,961.74 | 5,076 |
| 2025-12-05 | 5,290.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,144.09 | 706 |
| 2025-12-04 | 5,360.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,067.31 | 1,384 |
| 2025-12-03 | 5,260.00 | 5,390.00 | 5,260.00 | 5,270.00 | 5,057.71 | 2,397 |
| 2025-12-02 | 5,450.00 | 5,450.00 | 5,200.00 | 5,260.00 | 5,048.12 | 5,291 |
| 2025-12-01 | 5,190.00 | 5,380.00 | 5,190.00 | 5,380.00 | 5,163.28 | 3,743 |
| 2025-11-28 | 5,140.00 | 5,190.00 | 5,140.00 | 5,170.00 | 4,961.74 | 2,559 |
| 2025-11-27 | 5,120.00 | 5,140.00 | 5,100.00 | 5,100.00 | 4,894.56 | 1,366 |
| 2025-11-26 | 5,200.00 | 5,350.00 | 5,070.00 | 5,100.00 | 4,894.56 | 7,288 |
| 2025-11-25 | 5,190.00 | 5,190.00 | 4,935.00 | 5,020.00 | 4,817.78 | 10,442 |
| 2025-11-24 | 5,320.00 | 5,350.00 | 5,130.00 | 5,130.00 | 4,923.35 | 32,958 |
| 2025-11-21 | 5,510.00 | 5,510.00 | 5,300.00 | 5,340.00 | 5,124.89 | 13,539 |
| 2025-11-20 | 5,530.00 | 5,700.00 | 5,450.00 | 5,510.00 | 5,288.05 | 1,824 |
| 2025-11-19 | 5,680.00 | 5,680.00 | 5,500.00 | 5,510.00 | 5,288.05 | 7,950 |
| 2025-11-18 | 5,560.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,326.44 | 2,873 |
| 2025-11-17 | 5,620.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,412.81 | 5,012 |
| 2025-11-14 | 5,640.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,393.62 | 4,129 |
| 2025-11-13 | 5,660.00 | 5,800.00 | 5,610.00 | 5,620.00 | 5,393.62 | 4,029 |
| 2025-11-12 | 5,750.00 | 5,750.00 | 5,620.00 | 5,670.00 | 5,441.60 | 2,080 |
| 2025-11-11 | 5,710.00 | 5,810.00 | 5,630.00 | 5,660.00 | 5,432.00 | 5,507 |
| 2025-11-10 | 5,860.00 | 5,860.00 | 5,730.00 | 5,750.00 | 5,518.38 | 5,297 |
| 2025-11-07 | 5,820.00 | 5,950.00 | 5,590.00 | 5,860.00 | 5,623.95 | 14,229 |
| 2025-11-06 | 5,570.00 | 5,890.00 | 5,570.00 | 5,890.00 | 5,652.74 | 19,463 |
| 2025-11-05 | 5,870.00 | 5,870.00 | 5,290.00 | 5,570.00 | 5,345.63 | 36,441 |
| 2025-11-04 | 5,520.00 | 5,720.00 | 5,460.00 | 5,700.00 | 5,470.39 | 36,079 |
| 2025-11-03 | 5,550.00 | 5,790.00 | 5,510.00 | 5,520.00 | 5,297.64 | 11,635 |
| 2025-10-31 | 5,700.00 | 5,700.00 | 5,510.00 | 5,540.00 | 5,316.84 | 27,233 |
| 2025-10-30 | 5,820.00 | 5,820.00 | 5,670.00 | 5,700.00 | 5,470.39 | 17,118 |
| 2025-10-29 | 5,940.00 | 5,940.00 | 5,820.00 | 5,820.00 | 5,585.56 | 6,105 |
| 2025-10-28 | 5,800.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,614.35 | 5,828 |
| 2025-10-27 | 5,870.00 | 5,950.00 | 5,790.00 | 5,820.00 | 5,585.56 | 12,879 |
| 2025-10-24 | 5,920.00 | 5,950.00 | 5,860.00 | 5,900.00 | 5,662.34 | 11,040 |
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.