LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,320.00 | 6,450.00 | 6,300.00 | 6,430.00 | 6,170.99 | 1,058 |
| 2025-01-22 | 6,430.00 | 6,450.00 | 6,380.00 | 6,450.00 | 6,190.18 | 8,734 |
| 2025-01-21 | 6,370.00 | 6,420.00 | 6,290.00 | 6,400.00 | 6,142.20 | 5,603 |
| 2025-01-20 | 6,380.00 | 6,380.00 | 6,290.00 | 6,380.00 | 6,123.00 | 2,727 |
| 2025-01-17 | 6,350.00 | 6,390.00 | 6,270.00 | 6,380.00 | 6,123.00 | 5,956 |
| 2025-01-16 | 6,270.00 | 6,360.00 | 6,270.00 | 6,330.00 | 6,075.02 | 1,264 |
| 2025-01-15 | 6,340.00 | 6,360.00 | 6,290.00 | 6,350.00 | 6,094.21 | 1,801 |
| 2025-01-14 | 6,230.00 | 6,390.00 | 6,230.00 | 6,340.00 | 6,084.61 | 7,995 |
| 2025-01-13 | 6,280.00 | 6,290.00 | 6,190.00 | 6,280.00 | 6,027.03 | 7,972 |
| 2025-01-10 | 6,330.00 | 6,340.00 | 6,240.00 | 6,280.00 | 6,027.03 | 1,210 |
| 2025-01-09 | 6,280.00 | 6,320.00 | 6,200.00 | 6,300.00 | 6,046.22 | 4,569 |
| 2025-01-08 | 6,230.00 | 6,330.00 | 6,230.00 | 6,280.00 | 6,027.03 | 1,723 |
| 2025-01-07 | 6,250.00 | 6,320.00 | 6,250.00 | 6,310.00 | 6,055.82 | 3,120 |
| 2025-01-06 | 6,200.00 | 6,310.00 | 6,190.00 | 6,300.00 | 6,046.22 | 10,869 |
| 2025-01-03 | 6,190.00 | 6,320.00 | 6,180.00 | 6,250.00 | 5,998.24 | 4,870 |
| 2025-01-02 | 6,260.00 | 6,260.00 | 6,210.00 | 6,250.00 | 5,998.24 | 2,803 |
| 2024-12-30 | 6,160.00 | 6,390.00 | 6,160.00 | 6,300.00 | 6,046.22 | 5,990 |
| 2024-12-27 | 6,230.00 | 6,320.00 | 6,200.00 | 6,320.00 | 6,065.42 | 10,472 |
| 2024-12-26 | 6,190.00 | 6,310.00 | 6,190.00 | 6,280.00 | 5,835.09 | 9,224 |
| 2024-12-24 | 6,190.00 | 6,240.00 | 6,160.00 | 6,240.00 | 5,797.92 | 5,704 |
| 2024-12-23 | 6,250.00 | 6,340.00 | 6,160.00 | 6,200.00 | 5,760.75 | 8,779 |
| 2024-12-20 | 6,230.00 | 6,330.00 | 6,190.00 | 6,310.00 | 5,862.96 | 10,543 |
| 2024-12-19 | 6,230.00 | 6,310.00 | 6,190.00 | 6,230.00 | 5,788.63 | 4,552 |
| 2024-12-18 | 6,160.00 | 6,310.00 | 6,160.00 | 6,310.00 | 5,862.96 | 4,731 |
| 2024-12-17 | 6,400.00 | 6,400.00 | 6,170.00 | 6,210.00 | 5,770.04 | 10,195 |
| 2024-12-16 | 6,240.00 | 6,250.00 | 6,190.00 | 6,210.00 | 5,770.04 | 1,566 |
| 2024-12-13 | 6,150.00 | 6,230.00 | 6,070.00 | 6,220.00 | 5,779.34 | 703 |
| 2024-12-12 | 6,110.00 | 6,160.00 | 6,060.00 | 6,150.00 | 5,714.30 | 3,174 |
| 2024-12-11 | 6,000.00 | 6,170.00 | 6,000.00 | 6,100.00 | 5,667.84 | 3,919 |
| 2024-12-10 | 5,800.00 | 6,060.00 | 5,800.00 | 6,030.00 | 5,602.80 | 10,801 |
| 2024-12-09 | 6,010.00 | 6,010.00 | 5,700.00 | 5,950.00 | 5,528.46 | 24,323 |
| 2024-12-06 | 6,150.00 | 6,190.00 | 6,050.00 | 6,060.00 | 5,630.67 | 28,516 |
| 2024-12-05 | 6,090.00 | 6,250.00 | 6,050.00 | 6,200.00 | 5,760.75 | 10,719 |
| 2024-12-04 | 5,960.00 | 6,230.00 | 5,940.00 | 6,200.00 | 5,760.75 | 19,838 |
| 2024-12-03 | 6,200.00 | 6,310.00 | 6,200.00 | 6,230.00 | 5,788.63 | 4,146 |
| 2024-12-02 | 6,140.00 | 6,270.00 | 6,130.00 | 6,250.00 | 5,807.21 | 10,198 |
| 2024-11-29 | 6,210.00 | 6,280.00 | 6,160.00 | 6,200.00 | 5,760.75 | 8,262 |
| 2024-11-28 | 6,370.00 | 6,370.00 | 6,250.00 | 6,260.00 | 5,816.50 | 3,267 |
| 2024-11-27 | 6,290.00 | 6,350.00 | 6,240.00 | 6,350.00 | 5,900.13 | 8,768 |
| 2024-11-26 | 6,290.00 | 6,310.00 | 6,240.00 | 6,300.00 | 5,853.67 | 3,956 |
| 2024-11-25 | 6,280.00 | 6,350.00 | 6,220.00 | 6,290.00 | 5,844.38 | 2,175 |
| 2024-11-22 | 6,240.00 | 6,290.00 | 6,180.00 | 6,280.00 | 5,835.09 | 4,353 |
| 2024-11-21 | 6,100.00 | 6,350.00 | 6,080.00 | 6,200.00 | 5,760.75 | 10,658 |
| 2024-11-20 | 6,140.00 | 6,150.00 | 6,050.00 | 6,080.00 | 5,649.25 | 2,716 |
| 2024-11-19 | 6,140.00 | 6,170.00 | 6,050.00 | 6,140.00 | 5,705.00 | 6,736 |
| 2024-11-18 | 6,070.00 | 6,150.00 | 6,000.00 | 6,140.00 | 5,705.00 | 4,831 |
| 2024-11-15 | 6,040.00 | 6,100.00 | 5,900.00 | 6,070.00 | 5,639.96 | 14,750 |
| 2024-11-14 | 6,090.00 | 6,120.00 | 6,000.00 | 6,040.00 | 5,612.09 | 6,473 |
| 2024-11-13 | 6,120.00 | 6,270.00 | 6,080.00 | 6,090.00 | 5,658.55 | 20,104 |
| 2024-11-12 | 6,210.00 | 6,300.00 | 6,030.00 | 6,120.00 | 5,686.42 | 15,752 |
| 2024-11-11 | 6,290.00 | 6,340.00 | 6,220.00 | 6,260.00 | 5,816.50 | 8,344 |
| 2024-11-08 | 6,290.00 | 6,410.00 | 6,290.00 | 6,340.00 | 5,890.83 | 2,080 |
| 2024-11-07 | 6,320.00 | 6,350.00 | 6,190.00 | 6,350.00 | 5,900.13 | 11,230 |
| 2024-11-06 | 6,380.00 | 6,390.00 | 6,160.00 | 6,320.00 | 5,872.25 | 6,777 |
| 2024-11-05 | 6,300.00 | 6,360.00 | 6,220.00 | 6,350.00 | 5,900.13 | 15,390 |
| 2024-11-04 | 6,300.00 | 6,360.00 | 6,260.00 | 6,290.00 | 5,844.38 | 6,136 |
| 2024-11-01 | 6,310.00 | 6,410.00 | 6,310.00 | 6,330.00 | 5,881.54 | 4,750 |
| 2024-10-31 | 6,340.00 | 6,420.00 | 6,260.00 | 6,400.00 | 5,946.58 | 12,029 |
| 2024-10-30 | 6,370.00 | 6,420.00 | 6,260.00 | 6,400.00 | 5,946.58 | 10,282 |
| 2024-10-29 | 6,300.00 | 6,490.00 | 6,230.00 | 6,370.00 | 5,918.71 | 4,776 |
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.