LMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,050.00 | 5,240.00 | 4,955.00 | 5,070.00 | 5,070.00 | 338 |
| 2026-10-16 | 5,160.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | 141 |
| 2026-10-15 | 5,100.00 | 5,160.00 | 4,900.00 | 5,160.00 | 5,160.00 | 4,189 |
| 2026-10-14 | 5,130.00 | 5,280.00 | 5,120.00 | 5,120.00 | 5,120.00 | 497 |
| 2026-10-13 | 5,230.00 | 5,230.00 | 5,140.00 | 5,140.00 | 5,140.00 | 6,594 |
| 2026-10-12 | 5,170.00 | 5,270.00 | 5,000.00 | 5,230.00 | 5,230.00 | 6,249 |
| 2026-10-08 | 5,200.00 | 5,200.00 | 5,140.00 | 5,170.00 | 5,170.00 | 4,817 |
| 2026-10-07 | 5,320.00 | 5,320.00 | 5,160.00 | 5,160.00 | 5,160.00 | 3,232 |
| 2026-10-06 | 5,150.00 | 5,320.00 | 5,150.00 | 5,180.00 | 5,180.00 | 2,264 |
| 2026-10-02 | 5,200.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,240.00 | 976 |
| 2026-10-01 | 5,090.00 | 5,290.00 | 5,090.00 | 5,200.00 | 5,200.00 | 836 |
| 2026-09-30 | 5,200.00 | 5,400.00 | 5,140.00 | 5,180.00 | 5,180.00 | 1,308 |
| 2026-09-29 | 5,060.00 | 5,210.00 | 5,060.00 | 5,210.00 | 5,210.00 | 3,392 |
| 2026-09-28 | 5,140.00 | 5,250.00 | 5,110.00 | 5,210.00 | 5,210.00 | 9,031 |
| 2026-09-23 | 5,150.00 | 5,190.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1,085 |
| 2026-09-22 | 5,170.00 | 5,210.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,859 |
| 2026-09-21 | 5,170.00 | 5,200.00 | 5,120.00 | 5,170.00 | 5,170.00 | 625 |
Page 1 of 1 · 17 trading days
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.