LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,280.00 | 6,280.00 | 6,030.00 | 6,040.00 | 5,796.70 | 39,027 |
| 2025-04-23 | 6,130.00 | 6,280.00 | 6,130.00 | 6,170.00 | 5,921.46 | 8,722 |
| 2025-04-22 | 6,090.00 | 6,190.00 | 6,090.00 | 6,130.00 | 5,883.07 | 4,414 |
| 2025-04-21 | 6,150.00 | 6,240.00 | 6,060.00 | 6,100.00 | 5,854.28 | 14,975 |
| 2025-04-18 | 6,120.00 | 6,200.00 | 5,910.00 | 6,150.00 | 5,902.27 | 10,088 |
| 2025-04-17 | 6,170.00 | 6,200.00 | 6,100.00 | 6,120.00 | 5,873.47 | 9,654 |
| 2025-04-16 | 6,240.00 | 6,240.00 | 6,090.00 | 6,150.00 | 5,902.27 | 10,541 |
| 2025-04-15 | 6,280.00 | 6,300.00 | 6,160.00 | 6,170.00 | 5,921.46 | 6,494 |
| 2025-04-14 | 6,140.00 | 6,290.00 | 6,050.00 | 6,260.00 | 6,007.83 | 9,228 |
| 2025-04-11 | 6,050.00 | 6,150.00 | 5,940.00 | 6,140.00 | 5,892.67 | 19,788 |
| 2025-04-10 | 6,000.00 | 6,110.00 | 5,820.00 | 6,060.00 | 5,815.89 | 12,291 |
| 2025-04-09 | 6,110.00 | 6,110.00 | 5,750.00 | 5,910.00 | 5,671.93 | 51,667 |
| 2025-04-08 | 5,970.00 | 7,460.00 | 5,740.00 | 5,980.00 | 5,739.11 | 817,171 |
| 2025-04-07 | 6,000.00 | 6,100.00 | 5,740.00 | 5,740.00 | 5,508.78 | 27,342 |
| 2025-04-04 | 6,090.00 | 6,210.00 | 5,650.00 | 6,000.00 | 5,758.31 | 27,215 |
| 2025-04-03 | 6,100.00 | 6,170.00 | 6,000.00 | 6,010.00 | 5,767.91 | 16,592 |
| 2025-04-02 | 6,350.00 | 6,350.00 | 6,020.00 | 6,160.00 | 5,911.86 | 7,036 |
| 2025-04-01 | 6,150.00 | 6,260.00 | 6,120.00 | 6,180.00 | 5,931.06 | 2,305 |
| 2025-03-31 | 6,190.00 | 6,270.00 | 5,950.00 | 6,230.00 | 5,979.04 | 13,378 |
| 2025-03-28 | 6,310.00 | 6,400.00 | 6,260.00 | 6,260.00 | 6,007.83 | 11,183 |
| 2025-03-27 | 6,400.00 | 6,430.00 | 6,300.00 | 6,370.00 | 6,113.40 | 3,936 |
| 2025-03-26 | 6,340.00 | 6,430.00 | 6,290.00 | 6,390.00 | 6,132.60 | 12,274 |
| 2025-03-25 | 6,300.00 | 6,360.00 | 6,240.00 | 6,290.00 | 6,036.63 | 11,461 |
| 2025-03-24 | 6,250.00 | 6,320.00 | 6,190.00 | 6,300.00 | 6,046.22 | 13,218 |
| 2025-03-21 | 6,300.00 | 6,300.00 | 6,100.00 | 6,240.00 | 5,988.64 | 12,335 |
| 2025-03-20 | 6,240.00 | 6,240.00 | 6,070.00 | 6,140.00 | 5,892.67 | 3,195 |
| 2025-03-19 | 5,940.00 | 6,130.00 | 5,940.00 | 6,130.00 | 5,883.07 | 9,357 |
| 2025-03-18 | 5,960.00 | 6,030.00 | 5,960.00 | 6,000.00 | 5,758.31 | 13,942 |
| 2025-03-17 | 5,940.00 | 6,090.00 | 5,940.00 | 6,010.00 | 5,767.91 | 4,459 |
| 2025-03-14 | 6,030.00 | 6,030.00 | 5,950.00 | 6,000.00 | 5,758.31 | 5,145 |
| 2025-03-13 | 6,030.00 | 6,090.00 | 5,970.00 | 6,000.00 | 5,758.31 | 8,453 |
| 2025-03-12 | 6,040.00 | 6,080.00 | 5,980.00 | 6,050.00 | 5,806.29 | 7,844 |
| 2025-03-11 | 6,190.00 | 6,220.00 | 6,010.00 | 6,040.00 | 5,796.70 | 16,914 |
| 2025-03-10 | 6,210.00 | 6,280.00 | 6,180.00 | 6,190.00 | 5,940.65 | 6,800 |
| 2025-03-07 | 6,330.00 | 6,370.00 | 6,230.00 | 6,260.00 | 6,007.83 | 14,192 |
| 2025-03-06 | 6,430.00 | 6,430.00 | 6,330.00 | 6,330.00 | 6,075.02 | 4,124 |
| 2025-03-05 | 6,440.00 | 6,550.00 | 6,320.00 | 6,430.00 | 6,170.99 | 3,826 |
| 2025-03-04 | 6,370.00 | 6,600.00 | 6,320.00 | 6,490.00 | 6,228.57 | 13,275 |
| 2025-02-28 | 6,550.00 | 6,560.00 | 6,310.00 | 6,380.00 | 6,123.00 | 18,658 |
| 2025-02-27 | 6,630.00 | 6,730.00 | 6,510.00 | 6,560.00 | 6,295.75 | 11,847 |
| 2025-02-26 | 6,600.00 | 6,700.00 | 6,560.00 | 6,690.00 | 6,420.51 | 16,196 |
| 2025-02-25 | 6,660.00 | 6,750.00 | 6,640.00 | 6,700.00 | 6,430.11 | 4,055 |
| 2025-02-24 | 6,650.00 | 6,690.00 | 6,550.00 | 6,660.00 | 6,391.72 | 45,788 |
| 2025-02-21 | 6,670.00 | 6,730.00 | 6,630.00 | 6,650.00 | 6,382.12 | 4,291 |
| 2025-02-20 | 6,770.00 | 6,880.00 | 6,580.00 | 6,670.00 | 6,401.32 | 37,999 |
| 2025-02-19 | 6,670.00 | 6,760.00 | 6,610.00 | 6,760.00 | 6,487.69 | 12,577 |
| 2025-02-18 | 6,740.00 | 6,740.00 | 6,550.00 | 6,670.00 | 6,401.32 | 6,153 |
| 2025-02-17 | 6,530.00 | 6,790.00 | 6,520.00 | 6,600.00 | 6,334.14 | 10,485 |
| 2025-02-14 | 6,610.00 | 6,660.00 | 6,520.00 | 6,530.00 | 6,266.96 | 21,741 |
| 2025-02-13 | 6,870.00 | 6,870.00 | 6,610.00 | 6,620.00 | 6,353.33 | 9,025 |
| 2025-02-12 | 6,710.00 | 6,770.00 | 6,590.00 | 6,750.00 | 6,478.10 | 37,316 |
| 2025-02-11 | 6,700.00 | 6,740.00 | 6,550.00 | 6,710.00 | 6,439.71 | 12,692 |
| 2025-02-10 | 6,840.00 | 6,840.00 | 6,620.00 | 6,700.00 | 6,430.11 | 21,921 |
| 2025-02-07 | 7,050.00 | 7,080.00 | 6,580.00 | 6,770.00 | 6,497.29 | 34,771 |
| 2025-02-06 | 7,180.00 | 7,180.00 | 6,860.00 | 6,900.00 | 6,622.05 | 46,347 |
| 2025-02-05 | 7,000.00 | 7,340.00 | 6,700.00 | 7,020.00 | 6,737.22 | 117,792 |
| 2025-02-04 | 6,500.00 | 6,640.00 | 6,370.00 | 6,640.00 | 6,372.53 | 46,035 |
| 2025-02-03 | 6,380.00 | 7,700.00 | 6,290.00 | 6,500.00 | 6,238.17 | 265,987 |
| 2025-01-31 | 6,390.00 | 6,470.00 | 6,330.00 | 6,430.00 | 6,170.99 | 8,160 |
| 2025-01-24 | 6,380.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,190.18 | 1,685 |
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.