Lumir Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 14,630.00 | 15,680.00 | 13,500.00 | 13,930.00 | 13,930.00 | 3,438,453 |
| 2026-01-22 | 13,970.00 | 15,430.00 | 13,110.00 | 14,400.00 | 14,400.00 | 7,163,793 |
| 2026-01-21 | 13,080.00 | 14,460.00 | 12,660.00 | 13,680.00 | 13,680.00 | 4,717,460 |
| 2026-01-20 | 12,180.00 | 13,850.00 | 12,140.00 | 13,540.00 | 13,540.00 | 5,356,426 |
| 2026-01-19 | 11,980.00 | 12,450.00 | 11,980.00 | 12,190.00 | 12,190.00 | 889,181 |
| 2026-01-16 | 12,480.00 | 12,480.00 | 11,750.00 | 11,890.00 | 11,890.00 | 872,405 |
| 2026-01-15 | 12,500.00 | 13,020.00 | 12,040.00 | 12,480.00 | 12,480.00 | 1,395,843 |
| 2026-01-14 | 12,880.00 | 13,270.00 | 12,310.00 | 12,430.00 | 12,430.00 | 1,349,222 |
| 2026-01-13 | 13,300.00 | 13,530.00 | 12,710.00 | 13,200.00 | 13,200.00 | 1,424,415 |
| 2026-01-12 | 12,630.00 | 14,300.00 | 12,400.00 | 13,030.00 | 13,030.00 | 6,163,161 |
| 2026-01-09 | 12,930.00 | 13,430.00 | 12,520.00 | 12,630.00 | 12,630.00 | 1,967,333 |
| 2026-01-08 | 11,670.00 | 14,070.00 | 11,340.00 | 13,120.00 | 13,120.00 | 16,300,420 |
| 2026-01-07 | 12,230.00 | 12,480.00 | 11,060.00 | 11,470.00 | 11,470.00 | 3,597,100 |
| 2026-01-06 | 10,250.00 | 13,200.00 | 9,870.00 | 12,000.00 | 12,000.00 | 18,057,740 |
| 2026-01-05 | 9,700.00 | 10,820.00 | 9,220.00 | 10,270.00 | 10,270.00 | 3,421,407 |
| 2026-01-02 | 9,100.00 | 9,700.00 | 9,050.00 | 9,640.00 | 9,640.00 | 952,380 |
| 2025-12-30 | 8,800.00 | 9,050.00 | 8,680.00 | 9,050.00 | 9,050.00 | 297,214 |
| 2025-12-29 | 8,450.00 | 8,980.00 | 8,350.00 | 8,830.00 | 8,830.00 | 324,082 |
| 2025-12-26 | 9,050.00 | 9,180.00 | 8,670.00 | 8,680.00 | 8,680.00 | 434,964 |
| 2025-12-24 | 8,790.00 | 9,360.00 | 8,520.00 | 8,970.00 | 8,970.00 | 1,242,013 |
| 2025-12-23 | 10,120.00 | 10,190.00 | 8,610.00 | 8,760.00 | 8,760.00 | 2,845,410 |
| 2025-12-22 | 8,800.00 | 9,440.00 | 8,660.00 | 9,340.00 | 9,340.00 | 2,721,843 |
| 2025-12-19 | 8,520.00 | 9,120.00 | 8,210.00 | 8,520.00 | 8,520.00 | 1,526,662 |
| 2025-12-18 | 7,910.00 | 8,630.00 | 7,890.00 | 8,340.00 | 8,340.00 | 626,237 |
| 2025-12-17 | 8,220.00 | 8,460.00 | 7,990.00 | 8,080.00 | 8,080.00 | 412,136 |
| 2025-12-16 | 8,420.00 | 9,590.00 | 8,060.00 | 8,060.00 | 8,060.00 | 3,730,817 |
| 2025-12-15 | 8,530.00 | 8,720.00 | 8,140.00 | 8,500.00 | 8,500.00 | 1,185,603 |
| 2025-12-12 | 7,970.00 | 8,370.00 | 7,920.00 | 8,060.00 | 8,060.00 | 721,904 |
| 2025-12-11 | 7,590.00 | 7,740.00 | 7,550.00 | 7,690.00 | 7,690.00 | 181,052 |
| 2025-12-10 | 7,680.00 | 7,750.00 | 7,490.00 | 7,540.00 | 7,540.00 | 176,587 |
| 2025-12-09 | 7,590.00 | 7,870.00 | 7,430.00 | 7,680.00 | 7,680.00 | 280,287 |
| 2025-12-08 | 7,490.00 | 8,880.00 | 7,490.00 | 7,750.00 | 7,750.00 | 1,995,731 |
| 2025-12-05 | 7,380.00 | 7,510.00 | 7,330.00 | 7,480.00 | 7,480.00 | 61,818 |
| 2025-12-04 | 7,520.00 | 7,650.00 | 7,410.00 | 7,410.00 | 7,410.00 | 73,239 |
| 2025-12-03 | 7,310.00 | 7,570.00 | 7,290.00 | 7,540.00 | 7,540.00 | 112,994 |
| 2025-12-02 | 7,380.00 | 7,530.00 | 7,270.00 | 7,320.00 | 7,320.00 | 94,022 |
| 2025-12-01 | 7,750.00 | 7,820.00 | 7,370.00 | 7,380.00 | 7,380.00 | 162,835 |
| 2025-11-28 | 7,610.00 | 7,795.00 | 7,530.00 | 7,750.00 | 7,750.00 | 134,080 |
| 2025-11-27 | 8,140.00 | 8,140.00 | 7,450.00 | 7,510.00 | 7,510.00 | 400,095 |
| 2025-11-26 | 8,200.00 | 8,210.00 | 7,610.00 | 8,040.00 | 8,040.00 | 193,268 |
| 2025-11-25 | 7,970.00 | 8,315.00 | 7,890.00 | 8,200.00 | 8,200.00 | 132,042 |
| 2025-11-24 | 8,000.00 | 8,140.00 | 7,670.00 | 7,950.00 | 7,950.00 | 138,213 |
| 2025-11-21 | 8,150.00 | 8,230.00 | 8,010.00 | 8,020.00 | 8,020.00 | 125,633 |
| 2025-11-20 | 8,360.00 | 8,640.00 | 8,300.00 | 8,410.00 | 8,410.00 | 150,690 |
| 2025-11-19 | 8,460.00 | 8,770.00 | 8,230.00 | 8,320.00 | 8,320.00 | 143,100 |
| 2025-11-18 | 8,710.00 | 8,880.00 | 8,350.00 | 8,460.00 | 8,460.00 | 148,932 |
| 2025-11-17 | 8,600.00 | 8,830.00 | 8,320.00 | 8,680.00 | 8,680.00 | 116,352 |
| 2025-11-14 | 8,460.00 | 8,850.00 | 8,390.00 | 8,500.00 | 8,500.00 | 175,088 |
| 2025-11-13 | 8,650.00 | 8,650.00 | 8,510.00 | 8,560.00 | 8,560.00 | 51,562 |
| 2025-11-12 | 8,520.00 | 8,750.00 | 8,450.00 | 8,650.00 | 8,650.00 | 90,504 |
| 2025-11-11 | 8,390.00 | 8,660.00 | 8,390.00 | 8,520.00 | 8,520.00 | 98,164 |
| 2025-11-10 | 8,430.00 | 8,560.00 | 8,280.00 | 8,440.00 | 8,440.00 | 90,262 |
| 2025-11-07 | 8,390.00 | 8,770.00 | 8,300.00 | 8,320.00 | 8,320.00 | 153,607 |
| 2025-11-06 | 8,800.00 | 8,940.00 | 8,550.00 | 8,600.00 | 8,600.00 | 184,549 |
| 2025-11-05 | 8,900.00 | 8,900.00 | 8,370.00 | 8,690.00 | 8,690.00 | 255,068 |
| 2025-11-04 | 9,140.00 | 9,210.00 | 8,890.00 | 8,900.00 | 8,900.00 | 198,290 |
| 2025-11-03 | 9,760.00 | 9,760.00 | 9,100.00 | 9,200.00 | 9,200.00 | 366,627 |
| 2025-10-31 | 9,010.00 | 9,550.00 | 8,880.00 | 9,420.00 | 9,420.00 | 524,060 |
| 2025-10-30 | 9,400.00 | 9,760.00 | 9,030.00 | 9,030.00 | 9,030.00 | 1,056,226 |
| 2025-10-29 | 9,030.00 | 9,390.00 | 9,000.00 | 9,280.00 | 9,280.00 | 416,046 |
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.