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%WTI98.37▲ 1.26%
← 900140.KO stock page

LVMC Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,105.003,200.003,100.003,160.003,160.002,140,853
2024-01-292,965.003,180.002,965.003,100.003,100.005,544,668
2024-01-262,890.002,970.002,885.002,935.002,935.001,627,462
2024-01-252,925.002,930.002,845.002,890.002,890.001,124,448
2024-01-242,950.002,955.002,830.002,920.002,920.001,440,591
2024-01-232,785.002,975.002,785.002,935.002,935.003,288,509
2024-01-222,745.002,810.002,730.002,750.002,750.001,398,487
2024-01-192,715.002,770.002,680.002,730.002,730.001,062,777
2024-01-182,690.002,770.002,590.002,705.002,705.001,451,931
2024-01-172,840.002,865.002,700.002,720.002,720.001,869,662
2024-01-162,910.002,920.002,820.002,855.002,855.00977,396
2024-01-152,840.002,950.002,815.002,905.002,905.002,091,374
2024-01-122,850.002,870.002,800.002,840.002,840.001,125,104
2024-01-112,880.002,880.002,725.002,800.002,800.001,402,372
2024-01-102,855.002,910.002,820.002,825.002,825.001,188,819
2024-01-092,850.002,860.002,800.002,850.002,850.00920,118
2024-01-082,765.002,905.002,755.002,835.002,835.001,837,201
2024-01-052,760.002,825.002,670.002,740.002,740.001,773,413
2024-01-042,840.002,930.002,775.002,790.002,790.001,930,683
2024-01-032,750.002,865.002,700.002,840.002,840.003,996,610
2024-01-022,545.002,725.002,540.002,700.002,700.002,218,968
2023-12-282,555.002,555.002,505.002,525.002,525.00438,648
2023-12-272,545.002,575.002,470.002,555.002,555.00986,086
2023-12-262,630.002,640.002,545.002,545.002,545.00897,392
2023-12-222,675.002,680.002,610.002,620.002,620.001,015,081
2023-12-212,580.002,700.002,570.002,650.002,650.002,259,035
2023-12-202,525.002,570.002,515.002,560.002,560.00681,699
2023-12-192,550.002,590.002,480.002,520.002,520.001,200,333
2023-12-182,585.002,685.002,570.002,570.002,570.001,745,802
2023-12-152,615.002,615.002,550.002,580.002,580.00857,983
2023-12-142,530.002,665.002,525.002,590.002,590.002,692,743
2023-12-132,515.002,515.002,460.002,475.002,475.00606,038
2023-12-122,530.002,535.002,470.002,515.002,515.00674,197
2023-12-112,335.002,560.002,335.002,525.002,525.002,519,587
2023-12-082,325.002,350.002,290.002,330.002,330.00471,066
2023-12-072,355.002,365.002,300.002,305.002,305.00545,140
2023-12-062,385.002,385.002,340.002,365.002,365.00470,905
2023-12-052,390.002,420.002,350.002,385.002,385.00312,977
2023-12-042,385.002,435.002,350.002,390.002,390.00544,855
2023-12-012,400.002,410.002,355.002,380.002,380.00399,908
2023-11-302,395.002,420.002,365.002,410.002,410.00435,856
2023-11-292,425.002,440.002,370.002,395.002,395.00800,125
2023-11-282,530.002,530.002,440.002,440.002,440.00675,062
2023-11-272,540.002,540.002,485.002,505.002,505.00570,057
2023-11-242,540.002,570.002,500.002,525.002,525.00893,460
2023-11-232,455.002,545.002,335.002,520.002,520.001,236,584
2023-11-222,445.002,465.002,425.002,455.002,455.00434,647
2023-11-212,440.002,460.002,415.002,445.002,445.00353,453
2023-11-202,410.002,470.002,390.002,440.002,440.00587,686
2023-11-172,395.002,465.002,355.002,405.002,405.00777,120
2023-11-162,340.002,435.002,335.002,370.002,370.00464,639
2023-11-152,370.002,400.002,345.002,350.002,350.00535,124
2023-11-142,360.002,400.002,345.002,380.002,380.00405,429
2023-11-132,340.002,380.002,320.002,360.002,360.00508,004
2023-11-102,215.002,390.002,185.002,360.002,360.001,784,233
2023-11-092,215.002,215.002,150.002,205.002,205.00462,931
2023-11-082,140.002,220.002,130.002,200.002,200.00612,406
2023-11-072,215.002,220.002,130.002,130.002,130.00606,990
2023-11-062,250.002,265.002,160.002,215.002,215.001,187,255
2023-11-032,260.002,260.002,170.002,230.002,230.00345,759
← NewerPage 12 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.