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%WTI98.40▼ 3.33%
← 900140.KO stock page

LVMC Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,765.002,780.002,715.002,755.002,755.00796,790
2024-04-262,780.002,790.002,720.002,755.002,755.00793,371
2024-04-252,850.002,865.002,770.002,770.002,770.00915,084
2024-04-242,895.002,895.002,835.002,850.002,850.00655,937
2024-04-232,855.002,900.002,835.002,855.002,855.00579,574
2024-04-222,850.002,900.002,820.002,855.002,855.00781,382
2024-04-192,855.002,875.002,770.002,820.002,820.00846,761
2024-04-182,820.002,880.002,815.002,865.002,865.00684,558
2024-04-172,800.002,845.002,780.002,790.002,790.00582,547
2024-04-162,825.002,865.002,775.002,810.002,810.001,057,644
2024-04-152,810.002,875.002,765.002,835.002,835.00770,150
2024-04-122,905.002,935.002,845.002,860.002,860.00848,959
2024-04-112,910.002,935.002,880.002,900.002,900.00510,392
2024-04-092,925.002,950.002,895.002,935.002,935.00795,949
2024-04-082,915.002,925.002,795.002,900.002,900.001,277,329
2024-04-052,900.002,955.002,800.002,885.002,885.001,292,575
2024-04-042,975.003,000.002,870.002,910.002,910.001,325,747
2024-04-033,135.003,140.002,910.002,950.002,950.002,963,800
2024-04-023,060.003,285.003,030.003,155.003,155.005,095,785
2024-04-013,000.003,060.002,970.003,060.003,060.001,040,383
2024-03-293,020.003,020.002,965.002,970.002,970.00918,725
2024-03-283,040.003,050.002,990.003,015.003,015.00711,601
2024-03-273,090.003,090.003,015.003,040.003,040.00858,209
2024-03-262,990.003,090.002,935.003,060.003,060.001,961,642
2024-03-252,985.003,035.002,960.002,975.002,975.00954,890
2024-03-223,040.003,080.003,000.003,010.003,010.00969,350
2024-03-212,990.003,000.002,870.002,960.002,960.001,433,063
2024-03-203,035.003,050.002,960.002,990.002,990.00878,627
2024-03-193,020.003,045.002,960.003,025.003,025.001,244,921
2024-03-183,060.003,090.003,010.003,015.003,015.001,226,688
2024-03-152,965.003,085.002,940.003,035.003,035.002,760,032
2024-03-142,945.002,970.002,930.002,935.002,935.00788,420
2024-03-132,945.002,980.002,900.002,945.002,945.001,488,663
2024-03-122,920.002,940.002,845.002,910.002,910.001,120,249
2024-03-112,905.002,975.002,875.002,920.002,920.001,567,975
2024-03-082,805.002,950.002,795.002,910.002,910.002,480,833
2024-03-072,745.002,775.002,665.002,755.002,755.001,050,088
2024-03-062,765.002,790.002,735.002,745.002,745.00810,339
2024-03-052,840.002,840.002,730.002,740.002,740.001,280,722
2024-03-042,785.002,850.002,785.002,840.002,840.00868,021
2024-02-292,815.002,835.002,755.002,785.002,785.00877,438
2024-02-282,800.002,835.002,780.002,810.002,810.00790,882
2024-02-272,850.002,890.002,765.002,785.002,785.001,323,444
2024-02-262,920.002,930.002,810.002,870.002,870.001,074,791
2024-02-232,925.002,985.002,880.002,885.002,885.001,501,796
2024-02-222,925.002,995.002,875.002,905.002,905.002,468,392
2024-02-212,895.002,940.002,850.002,860.002,860.002,328,537
2024-02-202,795.002,805.002,730.002,800.002,800.001,071,572
2024-02-192,730.002,830.002,690.002,785.002,785.001,956,322
2024-02-162,630.002,715.002,585.002,665.002,665.001,231,854
2024-02-152,700.002,705.002,580.002,625.002,625.001,483,568
2024-02-142,695.002,695.002,630.002,695.002,695.001,024,720
2024-02-132,700.002,725.002,650.002,695.002,695.00972,450
2024-02-082,720.002,745.002,665.002,700.002,700.001,286,304
2024-02-072,640.002,690.002,565.002,665.002,665.001,257,424
2024-02-062,640.002,720.002,550.002,600.002,600.002,453,008
2024-02-052,465.002,645.002,400.002,600.002,600.004,783,699
2024-02-022,420.002,420.002,215.002,285.002,285.007,405,989
2024-02-012,375.002,530.002,300.002,420.002,420.004,486,169
2024-01-313,165.003,170.002,340.002,375.002,375.0016,958,488
← NewerPage 11 of 21 · 1,228 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.