Lumir Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,830.00 | 5,890.00 | 5,490.00 | 5,500.00 | 5,500.00 | 31,364 |
| 2026-10-20 | 5,740.00 | 6,060.00 | 5,550.00 | 5,580.00 | 5,580.00 | 20,177 |
| 2026-10-19 | 5,610.00 | 5,900.00 | 5,420.00 | 5,830.00 | 5,830.00 | 34,511 |
| 2026-10-16 | 5,310.00 | 5,710.00 | 5,310.00 | 5,610.00 | 5,610.00 | 25,030 |
| 2026-10-15 | 5,480.00 | 5,570.00 | 5,100.00 | 5,280.00 | 5,280.00 | 100,735 |
| 2026-10-14 | 5,550.00 | 5,950.00 | 5,520.00 | 5,630.00 | 5,630.00 | 37,277 |
| 2026-10-13 | 5,710.00 | 5,990.00 | 5,320.00 | 5,730.00 | 5,730.00 | 92,169 |
| 2026-10-12 | 6,260.00 | 6,470.00 | 5,700.00 | 5,710.00 | 5,710.00 | 57,865 |
| 2026-10-08 | 7,030.00 | 7,030.00 | 6,350.00 | 6,360.00 | 6,360.00 | 78,353 |
| 2026-10-07 | 7,400.00 | 7,550.00 | 6,840.00 | 6,840.00 | 6,840.00 | 152,999 |
| 2026-10-06 | 7,700.00 | 7,830.00 | 7,130.00 | 7,400.00 | 7,400.00 | 154,029 |
| 2026-10-02 | 7,090.00 | 7,400.00 | 7,030.00 | 7,380.00 | 7,380.00 | 103,764 |
| 2026-10-01 | 6,940.00 | 7,090.00 | 6,760.00 | 6,980.00 | 6,980.00 | 27,681 |
| 2026-09-30 | 7,040.00 | 7,170.00 | 6,850.00 | 6,850.00 | 6,850.00 | 35,802 |
| 2026-09-29 | 6,950.00 | 7,150.00 | 6,760.00 | 7,040.00 | 7,040.00 | 48,869 |
| 2026-09-28 | 6,990.00 | 7,210.00 | 6,840.00 | 7,070.00 | 7,070.00 | 46,378 |
| 2026-09-23 | 7,030.00 | 7,240.00 | 6,700.00 | 6,940.00 | 6,940.00 | 98,169 |
| 2026-09-22 | 7,080.00 | 7,300.00 | 7,000.00 | 7,030.00 | 7,030.00 | 49,683 |
| 2026-09-21 | 7,500.00 | 7,500.00 | 7,030.00 | 7,070.00 | 7,070.00 | 51,765 |
| 2026-09-18 | 7,270.00 | 7,480.00 | 7,010.00 | 7,390.00 | 7,390.00 | 141,977 |
| 2026-09-17 | 6,810.00 | 7,520.00 | 6,730.00 | 7,270.00 | 7,270.00 | 214,744 |
| 2026-09-16 | 6,800.00 | 6,800.00 | 6,390.00 | 6,730.00 | 6,730.00 | 34,230 |
| 2026-09-15 | 6,630.00 | 6,700.00 | 6,440.00 | 6,650.00 | 6,650.00 | 21,812 |
| 2026-09-14 | 6,550.00 | 6,780.00 | 6,430.00 | 6,630.00 | 6,630.00 | 34,763 |
| 2026-09-11 | 6,550.00 | 6,690.00 | 6,310.00 | 6,540.00 | 6,540.00 | 30,242 |
| 2026-09-10 | 6,630.00 | 6,800.00 | 6,320.00 | 6,690.00 | 6,690.00 | 24,171 |
| 2026-09-09 | 6,510.00 | 6,670.00 | 6,340.00 | 6,550.00 | 6,550.00 | 33,189 |
| 2026-09-08 | 6,260.00 | 6,550.00 | 6,220.00 | 6,400.00 | 6,400.00 | 37,356 |
| 2026-09-07 | 6,270.00 | 6,520.00 | 6,200.00 | 6,260.00 | 6,260.00 | 23,879 |
| 2026-09-04 | 6,250.00 | 6,780.00 | 6,200.00 | 6,270.00 | 6,270.00 | 47,429 |
| 2026-09-03 | 6,150.00 | 6,320.00 | 6,040.00 | 6,210.00 | 6,210.00 | 28,484 |
| 2026-09-02 | 6,220.00 | 6,310.00 | 6,070.00 | 6,130.00 | 6,130.00 | 29,748 |
| 2026-09-01 | 6,500.00 | 6,540.00 | 6,250.00 | 6,320.00 | 6,320.00 | 26,615 |
| 2026-08-31 | 6,700.00 | 6,770.00 | 6,320.00 | 6,510.00 | 6,510.00 | 64,819 |
| 2026-08-28 | 6,510.00 | 6,800.00 | 6,510.00 | 6,700.00 | 6,700.00 | 41,321 |
| 2026-08-27 | 6,380.00 | 6,690.00 | 6,350.00 | 6,560.00 | 6,560.00 | 45,502 |
| 2026-08-26 | 6,450.00 | 6,540.00 | 6,200.00 | 6,380.00 | 6,380.00 | 25,837 |
| 2026-08-25 | 6,100.00 | 6,460.00 | 5,840.00 | 6,390.00 | 6,390.00 | 45,262 |
| 2026-08-24 | 6,100.00 | 6,270.00 | 6,070.00 | 6,100.00 | 6,100.00 | 30,395 |
| 2026-08-21 | 6,540.00 | 6,540.00 | 6,080.00 | 6,100.00 | 6,100.00 | 52,798 |
| 2026-08-20 | 6,540.00 | 6,900.00 | 6,450.00 | 6,560.00 | 6,560.00 | 34,622 |
| 2026-08-19 | 6,790.00 | 6,870.00 | 6,350.00 | 6,540.00 | 6,540.00 | 34,070 |
| 2026-08-18 | 7,230.00 | 7,270.00 | 6,740.00 | 6,790.00 | 6,790.00 | 67,216 |
| 2026-08-14 | 7,220.00 | 7,360.00 | 6,980.00 | 7,170.00 | 7,170.00 | 54,089 |
| 2026-08-13 | 6,930.00 | 7,440.00 | 6,930.00 | 7,200.00 | 7,200.00 | 115,325 |
| 2026-08-12 | 6,740.00 | 6,850.00 | 6,480.00 | 6,780.00 | 6,780.00 | 50,299 |
| 2026-08-11 | 6,900.00 | 7,070.00 | 6,560.00 | 6,740.00 | 6,740.00 | 95,277 |
| 2026-08-10 | 6,680.00 | 6,890.00 | 6,430.00 | 6,890.00 | 6,890.00 | 132,742 |
| 2026-08-07 | 6,700.00 | 6,700.00 | 6,080.00 | 6,180.00 | 6,180.00 | 50,958 |
| 2026-08-06 | 6,110.00 | 6,200.00 | 5,890.00 | 6,130.00 | 6,130.00 | 61,510 |
| 2026-08-05 | 6,130.00 | 6,450.00 | 5,950.00 | 6,160.00 | 6,160.00 | 73,492 |
| 2026-08-04 | 5,390.00 | 6,100.00 | 5,390.00 | 6,010.00 | 6,010.00 | 67,103 |
| 2026-08-03 | 5,360.00 | 5,760.00 | 5,080.00 | 5,350.00 | 5,350.00 | 47,491 |
| 2026-07-31 | 5,250.00 | 5,480.00 | 5,010.00 | 5,350.00 | 5,350.00 | 62,619 |
| 2026-07-30 | 4,040.00 | 4,995.00 | 4,040.00 | 4,775.00 | 4,775.00 | 67,242 |
| 2026-07-29 | 5,380.00 | 5,640.00 | 4,630.00 | 4,675.00 | 4,675.00 | 74,228 |
| 2026-07-28 | 5,780.00 | 5,780.00 | 5,300.00 | 5,380.00 | 5,380.00 | 48,930 |
| 2026-07-27 | 5,850.00 | 6,100.00 | 5,610.00 | 5,780.00 | 5,780.00 | 48,142 |
| 2026-07-24 | 6,140.00 | 6,200.00 | 5,780.00 | 5,780.00 | 5,780.00 | 27,433 |
| 2026-07-23 | 5,760.00 | 6,200.00 | 5,750.00 | 6,200.00 | 6,200.00 | 49,064 |
Page 1 of 5 · 245 trading daysOlder →
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.