Lumir Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,880.00 | 6,140.00 | 5,750.00 | 5,750.00 | 5,750.00 | 58,609 |
| 2026-07-21 | 5,270.00 | 5,900.00 | 5,270.00 | 5,770.00 | 5,770.00 | 57,367 |
| 2026-07-20 | 6,100.00 | 6,160.00 | 5,720.00 | 5,780.00 | 5,780.00 | 47,039 |
| 2026-07-16 | 6,320.00 | 6,590.00 | 6,000.00 | 6,190.00 | 6,190.00 | 53,288 |
| 2026-07-15 | 6,280.00 | 6,620.00 | 6,250.00 | 6,470.00 | 6,470.00 | 61,290 |
| 2026-07-14 | 6,430.00 | 6,430.00 | 5,910.00 | 6,250.00 | 6,250.00 | 100,121 |
| 2026-07-13 | 6,990.00 | 7,200.00 | 6,410.00 | 6,440.00 | 6,440.00 | 74,256 |
| 2026-07-10 | 6,600.00 | 7,160.00 | 6,600.00 | 6,970.00 | 6,970.00 | 40,109 |
| 2026-07-09 | 6,330.00 | 6,930.00 | 6,330.00 | 6,630.00 | 6,630.00 | 60,403 |
| 2026-07-08 | 6,790.00 | 6,940.00 | 6,500.00 | 6,500.00 | 6,500.00 | 66,984 |
| 2026-07-07 | 6,820.00 | 7,270.00 | 6,750.00 | 6,950.00 | 6,950.00 | 77,774 |
| 2026-07-06 | 7,250.00 | 7,610.00 | 7,000.00 | 7,280.00 | 7,280.00 | 57,804 |
| 2026-07-03 | 7,000.00 | 7,250.00 | 6,310.00 | 7,250.00 | 7,250.00 | 124,094 |
| 2026-07-02 | 7,760.00 | 7,760.00 | 7,000.00 | 7,000.00 | 7,000.00 | 90,475 |
| 2026-07-01 | 7,660.00 | 8,030.00 | 7,430.00 | 7,760.00 | 7,760.00 | 88,642 |
| 2026-06-30 | 7,850.00 | 8,190.00 | 7,520.00 | 7,590.00 | 7,590.00 | 80,396 |
| 2026-06-29 | 7,120.00 | 7,940.00 | 7,120.00 | 7,870.00 | 7,870.00 | 75,812 |
| 2026-06-26 | 7,480.00 | 8,010.00 | 7,220.00 | 7,260.00 | 7,260.00 | 171,058 |
| 2026-06-25 | 7,810.00 | 8,300.00 | 7,600.00 | 7,710.00 | 7,710.00 | 171,864 |
| 2026-06-24 | 7,810.00 | 8,080.00 | 7,560.00 | 7,810.00 | 7,810.00 | 131,247 |
| 2026-06-23 | 8,180.00 | 8,580.00 | 7,700.00 | 7,890.00 | 7,890.00 | 206,913 |
| 2026-06-22 | 8,290.00 | 8,600.00 | 8,000.00 | 8,430.00 | 8,430.00 | 154,805 |
| 2026-06-19 | 8,810.00 | 9,300.00 | 8,300.00 | 8,680.00 | 8,680.00 | 383,942 |
| 2026-06-18 | 9,350.00 | 9,630.00 | 8,690.00 | 8,810.00 | 8,810.00 | 208,159 |
| 2026-06-17 | 9,330.00 | 9,640.00 | 9,100.00 | 9,350.00 | 9,350.00 | 176,895 |
| 2026-06-16 | 9,660.00 | 10,140.00 | 9,570.00 | 9,580.00 | 9,580.00 | 175,937 |
| 2026-06-15 | 10,030.00 | 10,430.00 | 9,270.00 | 9,570.00 | 9,570.00 | 270,446 |
| 2026-06-12 | 10,600.00 | 10,920.00 | 9,950.00 | 10,030.00 | 10,030.00 | 191,002 |
| 2026-06-11 | 10,200.00 | 10,440.00 | 9,680.00 | 10,330.00 | 10,330.00 | 163,383 |
| 2026-06-10 | 9,750.00 | 10,360.00 | 9,750.00 | 10,200.00 | 10,200.00 | 137,498 |
| 2026-06-09 | 9,650.00 | 10,320.00 | 9,650.00 | 9,990.00 | 9,990.00 | 105,251 |
| 2026-06-08 | 10,000.00 | 10,600.00 | 9,270.00 | 9,710.00 | 9,710.00 | 242,994 |
| 2026-06-05 | 10,150.00 | 10,920.00 | 10,150.00 | 10,600.00 | 10,600.00 | 179,226 |
| 2026-06-04 | 10,640.00 | 11,250.00 | 10,100.00 | 10,600.00 | 10,600.00 | 153,321 |
| 2026-06-02 | 11,120.00 | 11,930.00 | 10,320.00 | 10,620.00 | 10,620.00 | 321,773 |
| 2026-06-01 | 10,860.00 | 11,800.00 | 10,810.00 | 11,460.00 | 11,460.00 | 419,139 |
| 2026-05-29 | 12,460.00 | 12,460.00 | 11,090.00 | 11,100.00 | 11,100.00 | 296,311 |
| 2026-05-28 | 12,600.00 | 12,720.00 | 11,540.00 | 12,310.00 | 12,310.00 | 266,256 |
| 2026-05-27 | 13,520.00 | 13,700.00 | 12,350.00 | 12,900.00 | 12,900.00 | 367,566 |
| 2026-05-26 | 13,250.00 | 14,490.00 | 13,200.00 | 13,520.00 | 13,520.00 | 450,652 |
| 2026-05-22 | 12,640.00 | 13,130.00 | 12,500.00 | 12,880.00 | 12,880.00 | 205,376 |
| 2026-05-21 | 12,090.00 | 12,940.00 | 12,090.00 | 12,630.00 | 12,630.00 | 204,752 |
| 2026-05-20 | 12,800.00 | 13,150.00 | 11,700.00 | 11,980.00 | 11,980.00 | 299,553 |
| 2026-05-19 | 14,210.00 | 14,500.00 | 12,650.00 | 13,270.00 | 13,270.00 | 416,278 |
| 2026-05-18 | 13,250.00 | 14,180.00 | 12,500.00 | 14,180.00 | 14,180.00 | 759,622 |
| 2026-05-15 | 13,250.00 | 13,690.00 | 12,410.00 | 12,790.00 | 12,790.00 | 273,976 |
| 2026-05-14 | 13,980.00 | 14,060.00 | 12,700.00 | 13,220.00 | 13,220.00 | 351,495 |
| 2026-05-13 | 14,100.00 | 14,290.00 | 13,500.00 | 13,980.00 | 13,980.00 | 205,404 |
| 2026-05-12 | 15,730.00 | 15,730.00 | 13,870.00 | 14,230.00 | 14,230.00 | 519,765 |
| 2026-05-11 | 15,680.00 | 16,260.00 | 15,290.00 | 15,400.00 | 15,400.00 | 804,990 |
| 2026-05-08 | 14,540.00 | 15,900.00 | 13,940.00 | 15,200.00 | 15,200.00 | 359,451 |
| 2026-05-07 | 16,040.00 | 16,050.00 | 14,500.00 | 14,520.00 | 14,520.00 | 495,958 |
| 2026-05-06 | 16,300.00 | 16,990.00 | 15,900.00 | 16,040.00 | 16,040.00 | 798,033 |
| 2026-05-04 | 17,000.00 | 17,350.00 | 16,100.00 | 16,270.00 | 16,270.00 | 532,652 |
| 2026-04-30 | 16,580.00 | 17,170.00 | 16,000.00 | 16,210.00 | 16,210.00 | 588,524 |
| 2026-04-29 | 17,500.00 | 17,750.00 | 16,230.00 | 16,400.00 | 16,400.00 | 770,994 |
| 2026-04-28 | 16,700.00 | 17,640.00 | 15,560.00 | 17,450.00 | 17,450.00 | 1,387,036 |
| 2026-04-27 | 15,030.00 | 17,260.00 | 15,030.00 | 16,740.00 | 16,740.00 | 1,817,694 |
| 2026-04-24 | 14,880.00 | 15,480.00 | 14,770.00 | 14,830.00 | 14,830.00 | 352,166 |
| 2026-04-23 | 15,090.00 | 15,140.00 | 14,410.00 | 14,680.00 | 14,680.00 | 301,613 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.