LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,360.00 | 6,380.00 | 6,200.00 | 6,360.00 | 5,909.42 | 3,821 |
| 2024-10-25 | 6,480.00 | 6,580.00 | 6,350.00 | 6,360.00 | 5,909.42 | 14,257 |
| 2024-10-24 | 6,650.00 | 6,660.00 | 6,520.00 | 6,540.00 | 6,076.67 | 5,026 |
| 2024-10-23 | 6,580.00 | 6,640.00 | 6,560.00 | 6,620.00 | 6,151.00 | 7,579 |
| 2024-10-22 | 6,570.00 | 6,580.00 | 6,460.00 | 6,580.00 | 6,113.83 | 14,533 |
| 2024-10-21 | 6,390.00 | 6,580.00 | 6,390.00 | 6,580.00 | 6,113.83 | 7,396 |
| 2024-10-18 | 6,330.00 | 6,410.00 | 6,300.00 | 6,390.00 | 5,937.29 | 10,575 |
| 2024-10-17 | 6,390.00 | 6,680.00 | 6,350.00 | 6,380.00 | 5,928.00 | 13,511 |
| 2024-10-16 | 6,300.00 | 6,390.00 | 6,170.00 | 6,340.00 | 5,890.83 | 7,676 |
| 2024-10-15 | 6,300.00 | 6,330.00 | 6,140.00 | 6,300.00 | 5,853.67 | 19,104 |
| 2024-10-14 | 6,390.00 | 6,450.00 | 6,260.00 | 6,300.00 | 5,853.67 | 8,679 |
| 2024-10-11 | 6,650.00 | 6,650.00 | 6,350.00 | 6,450.00 | 5,993.04 | 10,280 |
| 2024-10-10 | 6,420.00 | 6,450.00 | 6,390.00 | 6,450.00 | 5,993.04 | 1,900 |
| 2024-10-08 | 6,410.00 | 6,450.00 | 6,350.00 | 6,420.00 | 5,965.17 | 2,149 |
| 2024-10-07 | 6,420.00 | 6,430.00 | 6,390.00 | 6,410.00 | 5,955.88 | 5,341 |
| 2024-10-04 | 6,410.00 | 6,410.00 | 6,330.00 | 6,410.00 | 5,955.88 | 3,916 |
| 2024-10-02 | 6,360.00 | 6,420.00 | 6,310.00 | 6,390.00 | 5,937.29 | 12,197 |
| 2024-09-30 | 6,400.00 | 6,450.00 | 6,320.00 | 6,400.00 | 5,946.58 | 14,273 |
| 2024-09-27 | 6,450.00 | 6,470.00 | 6,370.00 | 6,440.00 | 5,983.75 | 3,043 |
| 2024-09-26 | 6,450.00 | 6,530.00 | 6,380.00 | 6,450.00 | 5,993.04 | 8,598 |
| 2024-09-25 | 6,520.00 | 6,600.00 | 6,400.00 | 6,400.00 | 5,946.58 | 8,273 |
| 2024-09-24 | 6,380.00 | 6,510.00 | 6,380.00 | 6,510.00 | 6,048.79 | 5,435 |
| 2024-09-23 | 6,300.00 | 6,480.00 | 6,300.00 | 6,430.00 | 5,974.46 | 7,417 |
| 2024-09-20 | 6,350.00 | 6,450.00 | 6,330.00 | 6,390.00 | 5,937.29 | 12,963 |
| 2024-09-19 | 6,350.00 | 6,490.00 | 6,240.00 | 6,340.00 | 5,890.83 | 7,876 |
| 2024-09-13 | 6,360.00 | 6,380.00 | 6,250.00 | 6,330.00 | 5,881.54 | 15,125 |
| 2024-09-12 | 6,220.00 | 6,430.00 | 6,220.00 | 6,300.00 | 5,853.67 | 11,481 |
| 2024-09-11 | 6,290.00 | 6,360.00 | 6,260.00 | 6,280.00 | 5,835.09 | 18,505 |
| 2024-09-10 | 6,220.00 | 6,400.00 | 6,170.00 | 6,170.00 | 5,732.88 | 6,167 |
| 2024-09-09 | 6,320.00 | 6,390.00 | 6,230.00 | 6,320.00 | 5,872.25 | 17,214 |
| 2024-09-06 | 6,360.00 | 6,430.00 | 6,110.00 | 6,400.00 | 5,946.58 | 20,615 |
| 2024-09-05 | 6,160.00 | 6,410.00 | 6,160.00 | 6,330.00 | 5,881.54 | 18,715 |
| 2024-09-04 | 5,980.00 | 6,210.00 | 5,980.00 | 6,200.00 | 5,760.75 | 30,585 |
| 2024-09-03 | 6,150.00 | 6,290.00 | 6,150.00 | 6,230.00 | 5,788.63 | 8,559 |
| 2024-09-02 | 6,130.00 | 6,240.00 | 6,080.00 | 6,210.00 | 5,770.04 | 13,249 |
| 2024-08-30 | 6,030.00 | 6,230.00 | 6,030.00 | 6,230.00 | 5,788.63 | 22,037 |
| 2024-08-29 | 6,030.00 | 6,150.00 | 5,980.00 | 6,100.00 | 5,667.84 | 22,088 |
| 2024-08-28 | 6,050.00 | 6,210.00 | 6,040.00 | 6,090.00 | 5,658.55 | 11,153 |
| 2024-08-27 | 6,080.00 | 6,140.00 | 6,000.00 | 6,110.00 | 5,677.13 | 12,169 |
| 2024-08-26 | 6,150.00 | 6,150.00 | 5,970.00 | 6,090.00 | 5,658.55 | 12,137 |
| 2024-08-23 | 5,940.00 | 6,140.00 | 5,940.00 | 6,110.00 | 5,677.13 | 18,571 |
| 2024-08-22 | 6,080.00 | 6,190.00 | 5,960.00 | 6,070.00 | 5,639.96 | 22,772 |
| 2024-08-21 | 6,070.00 | 6,130.00 | 5,960.00 | 6,080.00 | 5,649.25 | 29,573 |
| 2024-08-20 | 5,930.00 | 6,080.00 | 5,920.00 | 6,070.00 | 5,639.96 | 28,465 |
| 2024-08-19 | 5,850.00 | 6,070.00 | 5,850.00 | 5,930.00 | 5,509.88 | 39,709 |
| 2024-08-16 | 6,150.00 | 6,260.00 | 5,800.00 | 6,010.00 | 5,584.21 | 251,586 |
| 2024-08-14 | 6,240.00 | 6,470.00 | 6,230.00 | 6,410.00 | 5,955.88 | 20,268 |
| 2024-08-13 | 6,250.00 | 6,300.00 | 6,100.00 | 6,290.00 | 5,844.38 | 15,920 |
| 2024-08-12 | 6,290.00 | 6,290.00 | 6,150.00 | 6,270.00 | 5,825.79 | 19,482 |
| 2024-08-09 | 6,190.00 | 6,270.00 | 6,190.00 | 6,250.00 | 5,807.21 | 6,299 |
| 2024-08-08 | 6,060.00 | 6,220.00 | 6,060.00 | 6,170.00 | 5,732.88 | 8,127 |
| 2024-08-07 | 6,210.00 | 6,240.00 | 6,030.00 | 6,220.00 | 5,779.34 | 9,431 |
| 2024-08-06 | 5,850.00 | 6,140.00 | 5,850.00 | 6,100.00 | 5,667.84 | 21,654 |
| 2024-08-05 | 6,320.00 | 6,350.00 | 5,790.00 | 5,850.00 | 5,435.55 | 74,078 |
| 2024-08-02 | 6,550.00 | 6,570.00 | 6,330.00 | 6,350.00 | 5,900.13 | 12,065 |
| 2024-08-01 | 6,550.00 | 6,630.00 | 6,510.00 | 6,620.00 | 6,151.00 | 11,550 |
| 2024-07-31 | 6,540.00 | 6,600.00 | 6,500.00 | 6,510.00 | 6,048.79 | 10,425 |
| 2024-07-30 | 6,610.00 | 6,660.00 | 6,520.00 | 6,540.00 | 6,076.67 | 14,843 |
| 2024-07-29 | 6,520.00 | 6,610.00 | 6,510.00 | 6,560.00 | 6,095.25 | 3,267 |
| 2024-07-26 | 6,470.00 | 6,560.00 | 6,420.00 | 6,520.00 | 6,058.08 | 6,449 |
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.