See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← 900140.KO stock page

LVMC Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,425.002,455.002,380.002,440.002,440.00341,273
2024-07-252,390.002,450.002,350.002,425.002,425.00452,595
2024-07-242,440.002,460.002,325.002,425.002,425.00590,568
2024-07-232,495.002,495.002,435.002,445.002,445.00493,004
2024-07-222,510.002,530.002,460.002,485.002,485.00355,694
2024-07-192,520.002,520.002,485.002,515.002,515.00284,654
2024-07-182,475.002,520.002,465.002,490.002,490.00435,172
2024-07-172,540.002,570.002,495.002,510.002,510.00532,688
2024-07-162,560.002,565.002,505.002,530.002,530.00411,989
2024-07-152,540.002,575.002,530.002,565.002,565.00590,985
2024-07-122,455.002,560.002,450.002,515.002,515.00725,973
2024-07-112,495.002,495.002,425.002,450.002,450.00445,763
2024-07-102,435.002,515.002,420.002,475.002,475.00637,491
2024-07-092,460.002,460.002,420.002,420.002,420.00615,931
2024-07-082,495.002,510.002,455.002,460.002,460.00367,221
2024-07-052,510.002,530.002,465.002,495.002,495.00521,048
2024-07-042,490.002,515.002,460.002,510.002,510.00504,652
2024-07-032,525.002,525.002,450.002,470.002,470.00502,674
2024-07-022,530.002,530.002,475.002,500.002,500.00437,292
2024-07-012,515.002,545.002,500.002,515.002,515.00351,148
2024-06-282,510.002,535.002,500.002,515.002,515.00332,931
2024-06-272,555.002,565.002,510.002,510.002,510.00473,925
2024-06-262,625.002,635.002,545.002,555.002,555.00701,393
2024-06-252,605.002,620.002,580.002,605.002,605.00465,154
2024-06-242,515.002,750.002,515.002,600.002,600.001,306,778
2024-06-212,490.002,530.002,460.002,510.002,510.00645,648
2024-06-202,495.002,500.002,450.002,470.002,470.00613,526
2024-06-192,585.002,585.002,480.002,500.002,500.00963,586
2024-06-182,580.002,610.002,555.002,580.002,580.00400,809
2024-06-172,545.002,585.002,540.002,580.002,580.00376,848
2024-06-142,555.002,570.002,530.002,545.002,545.00422,132
2024-06-132,595.002,605.002,550.002,555.002,555.00454,342
2024-06-122,565.002,595.002,500.002,590.002,590.00952,155
2024-06-112,600.002,600.002,530.002,545.002,545.00819,728
2024-06-102,595.002,640.002,590.002,595.002,595.00581,300
2024-06-072,610.002,630.002,560.002,595.002,595.00900,808
2024-06-052,625.002,665.002,580.002,610.002,610.00898,913
2024-06-042,690.002,690.002,585.002,625.002,625.00660,402
2024-06-032,645.002,715.002,620.002,690.002,690.00568,334
2024-05-312,700.002,720.002,640.002,650.002,650.00743,191
2024-05-302,735.002,755.002,660.002,700.002,700.00850,034
2024-05-292,810.002,895.002,590.002,675.002,675.002,148,060
2024-05-282,760.002,785.002,730.002,780.002,780.00590,196
2024-05-272,735.002,765.002,695.002,760.002,760.00536,808
2024-05-242,630.002,735.002,630.002,720.002,720.00694,578
2024-05-232,685.002,705.002,615.002,660.002,660.00702,727
2024-05-222,740.002,740.002,675.002,680.002,680.00682,354
2024-05-212,755.002,760.002,730.002,740.002,740.00424,497
2024-05-202,750.002,760.002,670.002,730.002,730.00685,027
2024-05-172,785.002,785.002,735.002,740.002,740.00798,804
2024-05-162,915.002,915.002,785.002,785.002,785.001,363,664
2024-05-142,900.002,910.002,855.002,910.002,910.00619,623
2024-05-132,880.002,915.002,830.002,890.002,890.00831,301
2024-05-102,815.002,885.002,800.002,865.002,865.00963,126
2024-05-092,805.002,815.002,785.002,800.002,800.00544,751
2024-05-082,825.002,825.002,785.002,805.002,805.00395,500
2024-05-072,825.002,845.002,790.002,820.002,820.00557,701
2024-05-032,835.002,850.002,795.002,815.002,815.00520,424
2024-05-022,815.002,845.002,790.002,825.002,825.00579,238
2024-04-302,780.002,830.002,730.002,820.002,820.00921,725
← NewerPage 10 of 21 · 1,223 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.