Lumir Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 15,090.00 | 15,140.00 | 14,410.00 | 14,680.00 | 14,680.00 | 301,613 |
| 2026-04-22 | 15,000.00 | 15,530.00 | 14,670.00 | 15,070.00 | 15,070.00 | 546,032 |
| 2026-04-21 | 15,190.00 | 15,250.00 | 14,300.00 | 15,000.00 | 15,000.00 | 330,470 |
| 2026-04-20 | 15,860.00 | 15,950.00 | 15,000.00 | 15,050.00 | 15,050.00 | 544,016 |
| 2026-04-17 | 14,530.00 | 17,300.00 | 14,510.00 | 15,600.00 | 15,600.00 | 2,757,663 |
| 2026-04-16 | 14,740.00 | 14,920.00 | 14,050.00 | 14,490.00 | 14,490.00 | 266,641 |
| 2026-04-15 | 15,200.00 | 15,240.00 | 14,610.00 | 14,730.00 | 14,730.00 | 311,148 |
| 2026-04-14 | 14,050.00 | 15,460.00 | 14,000.00 | 14,780.00 | 14,780.00 | 774,738 |
| 2026-04-13 | 13,630.00 | 14,100.00 | 13,420.00 | 13,900.00 | 13,900.00 | 212,214 |
| 2026-04-10 | 13,460.00 | 13,950.00 | 13,000.00 | 13,750.00 | 13,750.00 | 180,539 |
| 2026-04-09 | 14,020.00 | 14,040.00 | 13,250.00 | 13,410.00 | 13,410.00 | 175,406 |
| 2026-04-08 | 13,340.00 | 14,180.00 | 13,340.00 | 14,100.00 | 14,100.00 | 261,147 |
| 2026-04-07 | 13,200.00 | 13,610.00 | 12,910.00 | 13,090.00 | 13,090.00 | 196,044 |
| 2026-04-06 | 13,530.00 | 13,870.00 | 12,940.00 | 13,200.00 | 13,200.00 | 310,055 |
| 2026-04-03 | 13,990.00 | 14,430.00 | 13,470.00 | 13,530.00 | 13,530.00 | 193,756 |
| 2026-04-02 | 15,060.00 | 15,200.00 | 12,950.00 | 13,190.00 | 13,190.00 | 384,355 |
| 2026-04-01 | 13,910.00 | 14,640.00 | 13,910.00 | 14,560.00 | 14,560.00 | 247,741 |
| 2026-03-31 | 13,800.00 | 14,180.00 | 12,980.00 | 13,300.00 | 13,300.00 | 287,279 |
| 2026-03-30 | 14,790.00 | 14,850.00 | 14,010.00 | 14,330.00 | 14,330.00 | 274,264 |
| 2026-03-27 | 15,860.00 | 15,950.00 | 14,820.00 | 15,480.00 | 15,480.00 | 393,512 |
| 2026-03-26 | 16,970.00 | 17,540.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,080,289 |
| 2026-03-25 | 14,900.00 | 16,860.00 | 14,510.00 | 16,630.00 | 16,630.00 | 1,468,767 |
| 2026-03-24 | 14,680.00 | 15,320.00 | 14,600.00 | 14,860.00 | 14,860.00 | 338,416 |
| 2026-03-23 | 14,410.00 | 14,490.00 | 13,900.00 | 14,150.00 | 14,150.00 | 244,155 |
| 2026-03-20 | 15,100.00 | 15,230.00 | 14,650.00 | 14,790.00 | 14,790.00 | 244,392 |
| 2026-03-19 | 15,390.00 | 15,610.00 | 14,940.00 | 14,980.00 | 14,980.00 | 231,439 |
| 2026-03-18 | 16,180.00 | 16,180.00 | 15,510.00 | 15,540.00 | 15,540.00 | 295,470 |
| 2026-03-17 | 15,920.00 | 16,470.00 | 15,570.00 | 15,720.00 | 15,720.00 | 405,180 |
| 2026-03-16 | 16,010.00 | 16,490.00 | 15,690.00 | 15,690.00 | 15,690.00 | 281,003 |
| 2026-03-13 | 15,330.00 | 16,590.00 | 15,270.00 | 16,020.00 | 16,020.00 | 352,900 |
| 2026-03-12 | 15,650.00 | 16,250.00 | 15,000.00 | 15,900.00 | 15,900.00 | 295,338 |
| 2026-03-11 | 15,470.00 | 16,610.00 | 15,440.00 | 15,990.00 | 15,990.00 | 759,962 |
| 2026-03-10 | 15,560.00 | 15,980.00 | 15,100.00 | 15,400.00 | 15,400.00 | 498,120 |
| 2026-03-09 | 14,980.00 | 15,500.00 | 14,050.00 | 14,750.00 | 14,750.00 | 343,241 |
| 2026-03-06 | 14,920.00 | 15,800.00 | 14,300.00 | 15,670.00 | 15,670.00 | 570,495 |
| 2026-03-05 | 13,910.00 | 15,240.00 | 13,850.00 | 14,910.00 | 14,910.00 | 804,525 |
| 2026-03-04 | 14,680.00 | 15,020.00 | 12,780.00 | 13,000.00 | 13,000.00 | 1,006,664 |
| 2026-03-03 | 15,790.00 | 16,630.00 | 15,100.00 | 15,130.00 | 15,130.00 | 823,670 |
| 2026-02-27 | 16,550.00 | 16,800.00 | 16,010.00 | 16,100.00 | 16,100.00 | 562,962 |
| 2026-02-26 | 16,900.00 | 17,010.00 | 16,350.00 | 16,510.00 | 16,510.00 | 655,958 |
| 2026-02-25 | 17,300.00 | 17,700.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1,015,435 |
| 2026-02-24 | 17,840.00 | 18,130.00 | 17,200.00 | 17,210.00 | 17,210.00 | 736,143 |
| 2026-02-23 | 18,370.00 | 18,430.00 | 17,310.00 | 17,690.00 | 17,690.00 | 914,054 |
| 2026-02-20 | 19,310.00 | 20,250.00 | 18,350.00 | 18,450.00 | 18,450.00 | 1,281,547 |
| 2026-02-19 | 19,230.00 | 19,750.00 | 18,600.00 | 18,860.00 | 18,860.00 | 931,458 |
| 2026-02-13 | 19,170.00 | 19,350.00 | 17,700.00 | 18,810.00 | 18,810.00 | 1,191,377 |
| 2026-02-12 | 19,370.00 | 20,650.00 | 19,060.00 | 19,190.00 | 19,190.00 | 1,477,897 |
| 2026-02-11 | 20,700.00 | 21,000.00 | 19,350.00 | 19,350.00 | 19,350.00 | 1,356,474 |
| 2026-02-10 | 21,600.00 | 22,650.00 | 20,450.00 | 20,700.00 | 20,700.00 | 1,566,850 |
| 2026-02-09 | 19,990.00 | 22,550.00 | 19,510.00 | 21,350.00 | 21,350.00 | 4,669,454 |
| 2026-02-06 | 17,390.00 | 20,800.00 | 16,500.00 | 19,460.00 | 19,460.00 | 6,056,174 |
| 2026-02-05 | 19,970.00 | 20,050.00 | 17,820.00 | 18,090.00 | 18,090.00 | 1,680,068 |
| 2026-02-04 | 20,900.00 | 20,950.00 | 19,250.00 | 20,250.00 | 20,250.00 | 2,896,569 |
| 2026-02-03 | 18,100.00 | 21,300.00 | 17,850.00 | 20,250.00 | 20,250.00 | 8,378,645 |
| 2026-02-02 | 15,790.00 | 19,700.00 | 15,210.00 | 17,560.00 | 17,560.00 | 10,428,270 |
| 2026-01-30 | 15,350.00 | 16,260.00 | 14,830.00 | 15,800.00 | 15,800.00 | 3,676,167 |
| 2026-01-29 | 13,850.00 | 15,600.00 | 13,410.00 | 15,160.00 | 15,160.00 | 4,712,638 |
| 2026-01-28 | 14,130.00 | 14,750.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,061,082 |
| 2026-01-27 | 14,280.00 | 14,830.00 | 13,570.00 | 14,080.00 | 14,080.00 | 1,483,918 |
| 2026-01-26 | 13,900.00 | 14,490.00 | 13,300.00 | 14,310.00 | 14,310.00 | 1,269,183 |
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.