LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,950.00 | 6,100.00 | 5,890.00 | 5,920.00 | 5,681.53 | 7,969 |
| 2025-10-22 | 5,950.00 | 5,960.00 | 5,910.00 | 5,950.00 | 5,710.32 | 9,970 |
| 2025-10-21 | 5,980.00 | 5,980.00 | 5,910.00 | 5,950.00 | 5,710.32 | 7,906 |
| 2025-10-20 | 5,960.00 | 6,090.00 | 5,920.00 | 5,970.00 | 5,729.52 | 1,993 |
| 2025-10-17 | 6,000.00 | 6,040.00 | 5,950.00 | 6,030.00 | 5,787.10 | 13,013 |
| 2025-10-16 | 6,140.00 | 6,140.00 | 5,970.00 | 6,040.00 | 5,796.70 | 1,505,747 |
| 2025-10-15 | 6,070.00 | 6,140.00 | 6,020.00 | 6,140.00 | 5,892.67 | 3,744 |
| 2025-10-14 | 6,070.00 | 6,070.00 | 5,970.00 | 5,990.00 | 5,748.71 | 6,652 |
| 2025-10-13 | 6,040.00 | 6,160.00 | 5,980.00 | 6,070.00 | 5,825.49 | 3,576 |
| 2025-10-10 | 6,020.00 | 6,170.00 | 6,010.00 | 6,060.00 | 5,815.89 | 7,061 |
| 2025-10-02 | 6,010.00 | 6,170.00 | 5,980.00 | 6,010.00 | 5,767.91 | 2,608 |
| 2025-10-01 | 5,960.00 | 6,200.00 | 5,940.00 | 5,980.00 | 5,739.11 | 3,463 |
| 2025-09-30 | 6,200.00 | 6,200.00 | 5,920.00 | 5,960.00 | 5,719.92 | 7,823 |
| 2025-09-29 | 5,970.00 | 6,140.00 | 5,950.00 | 6,020.00 | 5,777.50 | 3,775 |
| 2025-09-26 | 6,080.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,719.92 | 14,750 |
| 2025-09-25 | 6,050.00 | 6,090.00 | 6,000.00 | 6,080.00 | 5,835.09 | 5,781 |
| 2025-09-24 | 6,170.00 | 6,220.00 | 6,010.00 | 6,050.00 | 5,806.29 | 26,774 |
| 2025-09-23 | 6,270.00 | 6,270.00 | 6,120.00 | 6,180.00 | 5,931.06 | 20,981 |
| 2025-09-22 | 6,370.00 | 6,380.00 | 6,220.00 | 6,240.00 | 5,988.64 | 4,979 |
| 2025-09-19 | 6,290.00 | 6,320.00 | 6,250.00 | 6,300.00 | 6,046.22 | 6,118 |
| 2025-09-18 | 6,390.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,027.03 | 5,672 |
| 2025-09-17 | 6,340.00 | 6,390.00 | 6,220.00 | 6,230.00 | 5,979.04 | 11,865 |
| 2025-09-16 | 6,290.00 | 6,290.00 | 6,240.00 | 6,250.00 | 5,998.24 | 5,318 |
| 2025-09-15 | 6,290.00 | 6,300.00 | 6,240.00 | 6,290.00 | 6,036.63 | 4,273 |
| 2025-09-12 | 6,380.00 | 6,380.00 | 6,260.00 | 6,280.00 | 6,027.03 | 5,630 |
| 2025-09-11 | 6,300.00 | 6,340.00 | 6,250.00 | 6,270.00 | 6,017.43 | 4,814 |
| 2025-09-10 | 6,270.00 | 6,340.00 | 6,240.00 | 6,300.00 | 6,046.22 | 7,643 |
| 2025-09-09 | 6,310.00 | 6,890.00 | 6,250.00 | 6,260.00 | 6,007.83 | 104,111 |
| 2025-09-08 | 6,380.00 | 6,380.00 | 6,250.00 | 6,310.00 | 6,055.82 | 7,257 |
| 2025-09-05 | 6,300.00 | 6,460.00 | 6,300.00 | 6,380.00 | 6,123.00 | 1,922 |
| 2025-09-04 | 6,410.00 | 6,490.00 | 6,280.00 | 6,300.00 | 6,046.22 | 20,980 |
| 2025-09-03 | 6,470.00 | 6,480.00 | 6,330.00 | 6,420.00 | 6,161.39 | 2,346 |
| 2025-09-02 | 6,360.00 | 6,480.00 | 6,300.00 | 6,480.00 | 6,218.97 | 5,487 |
| 2025-09-01 | 6,540.00 | 6,540.00 | 6,320.00 | 6,320.00 | 6,065.42 | 11,897 |
| 2025-08-29 | 6,460.00 | 6,580.00 | 6,420.00 | 6,470.00 | 6,209.38 | 6,768 |
| 2025-08-28 | 6,450.00 | 6,450.00 | 6,310.00 | 6,370.00 | 6,113.40 | 4,961 |
| 2025-08-27 | 6,580.00 | 6,580.00 | 6,320.00 | 6,320.00 | 6,065.42 | 1,587 |
| 2025-08-26 | 6,350.00 | 6,440.00 | 6,320.00 | 6,320.00 | 6,065.42 | 12,156 |
| 2025-08-25 | 6,280.00 | 6,410.00 | 6,280.00 | 6,350.00 | 6,094.21 | 3,460 |
| 2025-08-22 | 6,450.00 | 6,450.00 | 6,280.00 | 6,280.00 | 6,027.03 | 2,161 |
| 2025-08-21 | 6,400.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,065.42 | 2,331 |
| 2025-08-20 | 6,360.00 | 6,420.00 | 6,230.00 | 6,250.00 | 5,998.24 | 22,296 |
| 2025-08-19 | 6,500.00 | 6,540.00 | 6,340.00 | 6,450.00 | 6,190.18 | 9,185 |
| 2025-08-18 | 6,500.00 | 6,610.00 | 6,450.00 | 6,480.00 | 6,218.97 | 9,429 |
| 2025-08-14 | 6,580.00 | 6,640.00 | 6,480.00 | 6,480.00 | 6,218.97 | 5,668 |
| 2025-08-13 | 6,610.00 | 6,670.00 | 6,510.00 | 6,600.00 | 6,334.14 | 7,554 |
| 2025-08-12 | 6,600.00 | 6,720.00 | 6,550.00 | 6,620.00 | 6,353.33 | 21,976 |
| 2025-08-11 | 6,470.00 | 6,580.00 | 6,470.00 | 6,570.00 | 6,305.35 | 7,246 |
| 2025-08-08 | 6,500.00 | 6,570.00 | 6,400.00 | 6,450.00 | 6,190.18 | 26,732 |
| 2025-08-07 | 6,550.00 | 6,550.00 | 6,450.00 | 6,510.00 | 6,247.76 | 7,726 |
| 2025-08-06 | 6,570.00 | 6,570.00 | 6,450.00 | 6,540.00 | 6,276.56 | 13,310 |
| 2025-08-05 | 6,560.00 | 6,560.00 | 6,430.00 | 6,510.00 | 6,247.76 | 5,507 |
| 2025-08-04 | 6,400.00 | 6,620.00 | 6,390.00 | 6,490.00 | 6,228.57 | 31,569 |
| 2025-08-01 | 6,600.00 | 6,600.00 | 6,420.00 | 6,460.00 | 6,199.78 | 11,177 |
| 2025-07-31 | 6,600.00 | 6,690.00 | 6,450.00 | 6,620.00 | 6,353.33 | 14,921 |
| 2025-07-30 | 6,650.00 | 6,660.00 | 6,510.00 | 6,600.00 | 6,334.14 | 5,156 |
| 2025-07-29 | 6,600.00 | 6,690.00 | 6,430.00 | 6,570.00 | 6,305.35 | 6,993 |
| 2025-07-28 | 6,720.00 | 6,720.00 | 6,420.00 | 6,460.00 | 6,199.78 | 22,963 |
| 2025-07-25 | 6,740.00 | 6,740.00 | 6,510.00 | 6,610.00 | 6,343.74 | 13,523 |
| 2025-07-24 | 6,940.00 | 6,940.00 | 6,630.00 | 6,630.00 | 6,362.93 | 28,490 |
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.