LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,860.00 | 7,100.00 | 6,750.00 | 6,800.00 | 6,526.08 | 32,092 |
| 2025-07-22 | 6,850.00 | 7,010.00 | 6,660.00 | 6,860.00 | 6,583.67 | 61,438 |
| 2025-07-21 | 6,820.00 | 6,970.00 | 6,740.00 | 6,740.00 | 6,468.50 | 26,119 |
| 2025-07-18 | 6,890.00 | 7,200.00 | 6,820.00 | 6,820.00 | 6,545.28 | 35,232 |
| 2025-07-17 | 6,940.00 | 6,960.00 | 6,770.00 | 6,890.00 | 6,612.46 | 13,306 |
| 2025-07-16 | 6,950.00 | 7,090.00 | 6,710.00 | 6,850.00 | 6,574.07 | 21,116 |
| 2025-07-15 | 7,170.00 | 7,310.00 | 6,760.00 | 6,970.00 | 6,689.23 | 38,969 |
| 2025-07-14 | 7,120.00 | 7,300.00 | 6,980.00 | 7,170.00 | 6,881.18 | 60,149 |
| 2025-07-11 | 6,750.00 | 7,350.00 | 6,720.00 | 7,120.00 | 6,833.19 | 166,748 |
| 2025-07-10 | 7,020.00 | 7,020.00 | 6,670.00 | 6,760.00 | 6,487.69 | 91,867 |
| 2025-07-09 | 6,240.00 | 7,190.00 | 6,240.00 | 6,950.00 | 6,670.04 | 511,183 |
| 2025-07-08 | 6,110.00 | 6,180.00 | 6,080.00 | 6,170.00 | 5,921.46 | 2,095 |
| 2025-07-07 | 6,110.00 | 6,190.00 | 6,060.00 | 6,110.00 | 5,863.88 | 5,850 |
| 2025-07-04 | 6,260.00 | 6,260.00 | 6,160.00 | 6,160.00 | 5,911.86 | 6,157 |
| 2025-07-03 | 6,350.00 | 6,350.00 | 6,150.00 | 6,320.00 | 6,065.42 | 4,398 |
| 2025-07-02 | 6,140.00 | 6,200.00 | 6,080.00 | 6,150.00 | 5,902.27 | 15,101 |
| 2025-07-01 | 6,270.00 | 6,300.00 | 5,930.00 | 6,150.00 | 5,902.27 | 21,174 |
| 2025-06-30 | 6,170.00 | 6,310.00 | 6,150.00 | 6,290.00 | 6,036.63 | 6,712 |
| 2025-06-27 | 6,200.00 | 6,300.00 | 6,150.00 | 6,170.00 | 5,921.46 | 13,546 |
| 2025-06-26 | 6,420.00 | 6,510.00 | 6,200.00 | 6,240.00 | 5,988.64 | 23,049 |
| 2025-06-25 | 6,340.00 | 6,470.00 | 6,300.00 | 6,420.00 | 6,161.39 | 8,564 |
| 2025-06-24 | 6,470.00 | 6,470.00 | 6,290.00 | 6,340.00 | 6,084.61 | 12,886 |
| 2025-06-23 | 6,450.00 | 6,450.00 | 6,280.00 | 6,350.00 | 6,094.21 | 13,712 |
| 2025-06-20 | 6,440.00 | 6,600.00 | 6,400.00 | 6,450.00 | 6,190.18 | 8,144 |
| 2025-06-19 | 6,400.00 | 6,490.00 | 6,400.00 | 6,430.00 | 6,170.99 | 3,703 |
| 2025-06-18 | 6,400.00 | 6,480.00 | 6,380.00 | 6,430.00 | 6,170.99 | 6,136 |
| 2025-06-17 | 6,460.00 | 6,540.00 | 6,420.00 | 6,460.00 | 6,199.78 | 8,465 |
| 2025-06-16 | 6,400.00 | 6,500.00 | 6,380.00 | 6,460.00 | 6,199.78 | 5,638 |
| 2025-06-13 | 6,480.00 | 6,550.00 | 6,310.00 | 6,470.00 | 6,209.38 | 19,285 |
| 2025-06-12 | 6,540.00 | 6,610.00 | 6,470.00 | 6,470.00 | 6,209.38 | 12,508 |
| 2025-06-11 | 6,470.00 | 6,620.00 | 6,440.00 | 6,540.00 | 6,276.56 | 10,231 |
| 2025-06-10 | 6,670.00 | 6,670.00 | 6,450.00 | 6,470.00 | 6,209.38 | 10,636 |
| 2025-06-09 | 6,560.00 | 6,650.00 | 6,480.00 | 6,520.00 | 6,257.36 | 9,716 |
| 2025-06-05 | 6,460.00 | 6,570.00 | 6,390.00 | 6,560.00 | 6,295.75 | 18,366 |
| 2025-06-04 | 6,300.00 | 6,450.00 | 6,290.00 | 6,450.00 | 6,190.18 | 17,634 |
| 2025-06-02 | 6,300.00 | 6,360.00 | 6,160.00 | 6,290.00 | 6,036.63 | 6,709 |
| 2025-05-30 | 6,340.00 | 6,350.00 | 6,190.00 | 6,280.00 | 6,027.03 | 16,375 |
| 2025-05-29 | 6,300.00 | 6,380.00 | 6,220.00 | 6,320.00 | 6,065.42 | 13,212 |
| 2025-05-28 | 6,340.00 | 6,350.00 | 6,230.00 | 6,310.00 | 6,055.82 | 4,558 |
| 2025-05-27 | 6,420.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,094.21 | 9,271 |
| 2025-05-26 | 6,370.00 | 6,470.00 | 6,360.00 | 6,420.00 | 6,161.39 | 6,854 |
| 2025-05-23 | 6,370.00 | 6,530.00 | 6,320.00 | 6,370.00 | 6,113.40 | 9,930 |
| 2025-05-22 | 6,170.00 | 6,500.00 | 6,170.00 | 6,360.00 | 6,103.81 | 40,539 |
| 2025-05-21 | 6,280.00 | 6,350.00 | 6,130.00 | 6,160.00 | 5,911.86 | 16,920 |
| 2025-05-20 | 6,120.00 | 6,310.00 | 6,080.00 | 6,290.00 | 6,036.63 | 5,796 |
| 2025-05-19 | 6,260.00 | 6,320.00 | 6,100.00 | 6,140.00 | 5,892.67 | 18,443 |
| 2025-05-16 | 6,390.00 | 6,440.00 | 6,270.00 | 6,280.00 | 6,027.03 | 14,771 |
| 2025-05-15 | 6,390.00 | 6,450.00 | 6,310.00 | 6,380.00 | 6,123.00 | 9,950 |
| 2025-05-14 | 6,510.00 | 6,510.00 | 6,330.00 | 6,390.00 | 6,132.60 | 9,117 |
| 2025-05-13 | 6,450.00 | 6,650.00 | 6,350.00 | 6,460.00 | 6,199.78 | 11,929 |
| 2025-05-12 | 6,350.00 | 6,460.00 | 6,300.00 | 6,450.00 | 6,190.18 | 15,811 |
| 2025-05-09 | 6,520.00 | 6,520.00 | 6,320.00 | 6,320.00 | 6,065.42 | 11,354 |
| 2025-05-08 | 6,500.00 | 6,540.00 | 6,310.00 | 6,400.00 | 6,142.20 | 9,498 |
| 2025-05-07 | 6,360.00 | 6,420.00 | 6,290.00 | 6,420.00 | 6,161.39 | 20,747 |
| 2025-05-02 | 6,480.00 | 6,480.00 | 6,340.00 | 6,340.00 | 6,084.61 | 11,679 |
| 2025-04-30 | 6,480.00 | 6,650.00 | 6,380.00 | 6,480.00 | 6,218.97 | 23,573 |
| 2025-04-29 | 6,380.00 | 6,930.00 | 6,330.00 | 6,480.00 | 6,218.97 | 84,193 |
| 2025-04-28 | 6,200.00 | 6,440.00 | 6,130.00 | 6,380.00 | 6,123.00 | 44,496 |
| 2025-04-25 | 6,170.00 | 7,290.00 | 6,080.00 | 6,180.00 | 5,931.06 | 657,443 |
| 2025-04-24 | 6,280.00 | 6,280.00 | 6,030.00 | 6,040.00 | 5,796.70 | 39,027 |
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.