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%WTI99.17▲ 2.08%
← 900140.KO stock page

LVMC Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,130.002,190.002,130.002,180.002,180.00372,018
2023-11-012,080.002,160.002,075.002,100.002,100.00265,304
2023-10-312,150.002,185.002,080.002,090.002,090.00520,183
2023-10-302,135.002,240.002,120.002,165.002,165.00335,967
2023-10-272,130.002,215.002,100.002,165.002,165.00624,016
2023-10-262,150.002,190.002,125.002,145.002,145.00567,591
2023-10-252,230.002,275.002,190.002,200.002,200.00391,106
2023-10-242,190.002,235.002,125.002,225.002,225.00633,742
2023-10-232,230.002,265.002,180.002,180.002,180.00468,601
2023-10-202,290.002,300.002,235.002,245.002,245.00566,135
2023-10-192,365.002,385.002,300.002,320.002,320.00481,625
2023-10-182,480.002,480.002,410.002,410.002,410.00289,585
2023-10-172,410.002,490.002,405.002,455.002,455.00574,450
2023-10-162,410.002,430.002,365.002,405.002,405.00528,878
2023-10-132,420.002,435.002,375.002,400.002,400.00404,980
2023-10-122,440.002,440.002,390.002,400.002,400.00311,005
2023-10-112,360.002,400.002,350.002,395.002,395.00310,849
2023-10-102,415.002,430.002,340.002,355.002,355.00457,633
2023-10-062,330.002,450.002,320.002,415.002,415.00431,590
2023-10-052,285.002,355.002,280.002,310.002,310.00392,123
2023-10-042,330.002,350.002,245.002,280.002,280.00499,913
2023-09-272,215.002,350.002,215.002,350.002,350.00599,873
2023-09-262,330.002,360.002,270.002,270.002,270.00674,615
2023-09-252,385.002,415.002,345.002,345.002,345.00667,424
2023-09-222,365.002,500.002,320.002,405.002,405.00673,479
2023-09-212,410.002,410.002,360.002,365.002,365.00559,870
2023-09-202,440.002,455.002,395.002,395.002,395.00600,944
2023-09-192,470.002,480.002,415.002,440.002,440.00511,229
2023-09-182,495.002,500.002,460.002,470.002,470.00354,948
2023-09-152,485.002,530.002,470.002,505.002,505.00578,082
2023-09-142,445.002,490.002,440.002,485.002,485.00348,425
2023-09-132,470.002,470.002,440.002,440.002,440.00481,172
2023-09-122,465.002,530.002,455.002,470.002,470.00521,547
2023-09-112,470.002,495.002,465.002,465.002,465.00605,391
2023-09-082,490.002,520.002,465.002,500.002,500.00455,127
2023-09-072,500.002,525.002,470.002,500.002,500.00575,080
2023-09-062,540.002,565.002,500.002,500.002,500.00539,293
2023-09-052,505.002,595.002,490.002,565.002,565.001,159,046
2023-09-042,550.002,555.002,480.002,515.002,515.00835,979
2023-09-012,630.002,630.002,530.002,550.002,550.00887,407
2023-08-312,580.002,650.002,560.002,585.002,585.00988,147
2023-08-302,575.002,610.002,530.002,580.002,580.00897,998
2023-08-292,625.002,625.002,565.002,585.002,585.00636,668
2023-08-282,570.002,630.002,555.002,590.002,590.00584,838
2023-08-252,440.002,565.002,405.002,565.002,565.00917,166
2023-08-242,445.002,485.002,420.002,460.002,460.00801,686
2023-08-232,520.002,520.002,440.002,445.002,445.00933,915
2023-08-222,540.002,540.002,470.002,520.002,520.00733,178
2023-08-212,520.002,560.002,500.002,515.002,515.00741,225
2023-08-182,585.002,585.002,490.002,505.002,505.001,257,970
2023-08-172,595.002,620.002,510.002,600.002,600.001,118,047
2023-08-162,700.002,700.002,530.002,605.002,605.001,798,996
2023-08-142,760.002,790.002,680.002,705.002,705.001,337,282
2023-08-112,745.002,780.002,700.002,750.002,750.001,260,165
2023-08-102,685.002,770.002,655.002,720.002,720.001,448,576
2023-08-092,675.002,690.002,620.002,665.002,665.001,181,611
2023-08-082,760.002,765.002,640.002,655.002,655.001,137,178
2023-08-072,655.002,780.002,650.002,715.002,715.001,722,528
2023-08-042,660.002,720.002,630.002,645.002,645.00911,579
2023-08-032,655.002,695.002,590.002,660.002,660.001,594,528
← NewerPage 13 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.