LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 2,700.00 | 2,765.00 | 2,655.00 | 2,670.00 | 2,670.00 | 1,737,283 |
| 2023-08-01 | 2,780.00 | 2,795.00 | 2,700.00 | 2,780.00 | 2,780.00 | 1,533,902 |
| 2023-07-31 | 2,820.00 | 2,820.00 | 2,670.00 | 2,770.00 | 2,770.00 | 2,407,836 |
| 2023-07-28 | 2,495.00 | 2,810.00 | 2,490.00 | 2,745.00 | 2,745.00 | 5,561,800 |
| 2023-07-27 | 2,410.00 | 2,650.00 | 2,400.00 | 2,490.00 | 2,490.00 | 2,077,443 |
| 2023-07-26 | 2,560.00 | 2,560.00 | 2,320.00 | 2,410.00 | 2,410.00 | 3,534,611 |
| 2023-07-25 | 2,525.00 | 2,565.00 | 2,455.00 | 2,560.00 | 2,560.00 | 1,544,662 |
| 2023-07-24 | 2,645.00 | 2,645.00 | 2,420.00 | 2,495.00 | 2,495.00 | 2,665,734 |
| 2023-07-21 | 2,655.00 | 2,695.00 | 2,600.00 | 2,640.00 | 2,640.00 | 1,344,759 |
| 2023-07-20 | 2,550.00 | 2,685.00 | 2,545.00 | 2,665.00 | 2,665.00 | 1,861,368 |
| 2023-07-19 | 2,580.00 | 2,585.00 | 2,515.00 | 2,545.00 | 2,545.00 | 923,450 |
| 2023-07-18 | 2,570.00 | 2,645.00 | 2,555.00 | 2,580.00 | 2,580.00 | 1,151,238 |
| 2023-07-17 | 2,635.00 | 2,640.00 | 2,515.00 | 2,570.00 | 2,570.00 | 1,731,210 |
| 2023-07-14 | 2,590.00 | 2,685.00 | 2,565.00 | 2,595.00 | 2,595.00 | 1,655,385 |
| 2023-07-13 | 2,630.00 | 2,650.00 | 2,530.00 | 2,590.00 | 2,590.00 | 1,340,200 |
| 2023-07-12 | 2,645.00 | 2,655.00 | 2,540.00 | 2,610.00 | 2,610.00 | 1,354,057 |
| 2023-07-11 | 2,480.00 | 2,620.00 | 2,475.00 | 2,620.00 | 2,620.00 | 1,725,766 |
| 2023-07-10 | 2,425.00 | 2,530.00 | 2,385.00 | 2,490.00 | 2,490.00 | 1,205,090 |
| 2023-07-07 | 2,330.00 | 2,450.00 | 2,320.00 | 2,420.00 | 2,420.00 | 1,158,393 |
| 2023-07-06 | 2,440.00 | 2,500.00 | 2,350.00 | 2,360.00 | 2,360.00 | 1,047,983 |
| 2023-07-05 | 2,430.00 | 2,460.00 | 2,340.00 | 2,440.00 | 2,440.00 | 1,623,413 |
| 2023-07-04 | 2,500.00 | 2,530.00 | 2,425.00 | 2,430.00 | 2,430.00 | 1,324,036 |
| 2023-07-03 | 2,370.00 | 2,555.00 | 2,370.00 | 2,500.00 | 2,500.00 | 2,431,348 |
| 2023-06-30 | 2,310.00 | 2,395.00 | 2,265.00 | 2,340.00 | 2,340.00 | 2,076,591 |
| 2023-06-29 | 2,400.00 | 2,430.00 | 2,295.00 | 2,335.00 | 2,335.00 | 1,985,951 |
| 2023-06-28 | 2,590.00 | 2,625.00 | 2,270.00 | 2,400.00 | 2,400.00 | 4,514,168 |
| 2023-06-27 | 2,620.00 | 2,675.00 | 2,445.00 | 2,575.00 | 2,575.00 | 3,063,117 |
| 2023-06-26 | 2,740.00 | 2,755.00 | 2,570.00 | 2,605.00 | 2,605.00 | 2,488,156 |
| 2023-06-23 | 2,820.00 | 2,830.00 | 2,715.00 | 2,765.00 | 2,765.00 | 1,748,102 |
| 2023-06-22 | 2,655.00 | 2,895.00 | 2,655.00 | 2,820.00 | 2,820.00 | 2,972,136 |
| 2023-06-21 | 2,835.00 | 2,870.00 | 2,595.00 | 2,725.00 | 2,725.00 | 4,395,618 |
| 2023-06-20 | 2,795.00 | 2,945.00 | 2,530.00 | 2,880.00 | 2,880.00 | 6,723,404 |
| 2023-06-19 | 3,205.00 | 3,320.00 | 2,565.00 | 2,700.00 | 2,700.00 | 10,649,190 |
| 2023-06-16 | 2,945.00 | 3,085.00 | 2,930.00 | 3,085.00 | 3,085.00 | 5,223,920 |
| 2023-06-15 | 2,810.00 | 2,920.00 | 2,750.00 | 2,900.00 | 2,900.00 | 3,416,505 |
| 2023-06-14 | 2,640.00 | 2,785.00 | 2,620.00 | 2,785.00 | 2,785.00 | 5,456,673 |
| 2023-06-13 | 2,570.00 | 2,600.00 | 2,510.00 | 2,575.00 | 2,575.00 | 1,443,985 |
| 2023-06-12 | 2,500.00 | 2,610.00 | 2,480.00 | 2,550.00 | 2,550.00 | 2,695,402 |
| 2023-06-09 | 2,490.00 | 2,510.00 | 2,415.00 | 2,475.00 | 2,475.00 | 1,634,769 |
| 2023-06-08 | 2,420.00 | 2,500.00 | 2,380.00 | 2,480.00 | 2,480.00 | 2,549,119 |
| 2023-06-07 | 2,425.00 | 2,425.00 | 2,310.00 | 2,380.00 | 2,380.00 | 2,248,117 |
| 2023-06-05 | 2,365.00 | 2,430.00 | 2,325.00 | 2,425.00 | 2,425.00 | 3,155,986 |
| 2023-06-02 | 2,230.00 | 2,315.00 | 2,180.00 | 2,310.00 | 2,310.00 | 3,041,395 |
| 2023-06-01 | 2,140.00 | 2,195.00 | 2,140.00 | 2,155.00 | 2,155.00 | 1,011,069 |
| 2023-05-31 | 2,125.00 | 2,210.00 | 2,110.00 | 2,155.00 | 2,155.00 | 2,295,432 |
| 2023-05-30 | 2,200.00 | 2,335.00 | 2,190.00 | 2,265.00 | 2,265.00 | 3,098,404 |
| 2023-05-26 | 2,105.00 | 2,220.00 | 2,075.00 | 2,170.00 | 2,170.00 | 2,890,345 |
| 2023-05-25 | 2,060.00 | 2,085.00 | 2,020.00 | 2,075.00 | 2,075.00 | 856,035 |
| 2023-05-24 | 2,090.00 | 2,115.00 | 2,050.00 | 2,070.00 | 2,070.00 | 784,605 |
| 2023-05-23 | 2,075.00 | 2,085.00 | 1,900.00 | 2,065.00 | 2,065.00 | 2,256,289 |
| 2023-05-22 | 1,990.00 | 2,145.00 | 1,985.00 | 2,100.00 | 2,100.00 | 3,035,220 |
| 2023-05-19 | 1,961.00 | 1,973.00 | 1,948.00 | 1,961.00 | 1,961.00 | 774,209 |
| 2023-05-18 | 1,910.00 | 1,965.00 | 1,909.00 | 1,951.00 | 1,951.00 | 1,197,675 |
| 2023-05-17 | 1,950.00 | 1,950.00 | 1,867.00 | 1,910.00 | 1,910.00 | 1,114,829 |
| 2023-05-16 | 1,942.00 | 1,972.00 | 1,933.00 | 1,950.00 | 1,950.00 | 836,143 |
| 2023-05-15 | 1,978.00 | 1,985.00 | 1,934.00 | 1,966.00 | 1,966.00 | 1,216,289 |
| 2023-05-12 | 1,950.00 | 1,950.00 | 1,920.00 | 1,934.00 | 1,934.00 | 999,192 |
| 2023-05-11 | 1,950.00 | 1,984.00 | 1,918.00 | 1,950.00 | 1,950.00 | 1,764,754 |
| 2023-05-10 | 1,902.00 | 1,938.00 | 1,894.00 | 1,919.00 | 1,919.00 | 1,169,973 |
| 2023-05-09 | 1,912.00 | 1,945.00 | 1,885.00 | 1,902.00 | 1,902.00 | 1,146,272 |
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.