LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,890.00 | 1,928.00 | 1,868.00 | 1,912.00 | 1,912.00 | 1,552,191 |
| 2023-05-04 | 1,872.00 | 1,882.00 | 1,827.00 | 1,863.00 | 1,863.00 | 1,001,810 |
| 2023-05-03 | 1,817.00 | 1,900.00 | 1,806.00 | 1,866.00 | 1,866.00 | 2,145,608 |
| 2023-05-02 | 1,800.00 | 1,825.00 | 1,794.00 | 1,812.00 | 1,812.00 | 1,013,235 |
| 2023-04-28 | 1,773.00 | 1,812.00 | 1,762.00 | 1,797.00 | 1,797.00 | 1,044,195 |
| 2023-04-27 | 1,799.00 | 1,825.00 | 1,763.00 | 1,775.00 | 1,775.00 | 840,719 |
| 2023-04-26 | 1,768.00 | 1,826.00 | 1,753.00 | 1,798.00 | 1,798.00 | 1,014,187 |
| 2023-04-25 | 1,800.00 | 1,802.00 | 1,745.00 | 1,758.00 | 1,758.00 | 1,108,848 |
| 2023-04-24 | 1,800.00 | 1,846.00 | 1,770.00 | 1,802.00 | 1,802.00 | 1,229,907 |
| 2023-04-21 | 1,758.00 | 1,805.00 | 1,710.00 | 1,791.00 | 1,791.00 | 1,329,319 |
| 2023-04-20 | 1,790.00 | 1,800.00 | 1,749.00 | 1,758.00 | 1,758.00 | 887,569 |
| 2023-04-19 | 1,802.00 | 1,807.00 | 1,777.00 | 1,790.00 | 1,790.00 | 854,479 |
| 2023-04-18 | 1,798.00 | 1,818.00 | 1,767.00 | 1,802.00 | 1,802.00 | 1,033,037 |
| 2023-04-17 | 1,806.00 | 1,832.00 | 1,793.00 | 1,797.00 | 1,797.00 | 1,003,410 |
| 2023-04-14 | 1,793.00 | 1,836.00 | 1,770.00 | 1,794.00 | 1,794.00 | 1,557,806 |
| 2023-04-13 | 1,743.00 | 1,782.00 | 1,702.00 | 1,780.00 | 1,780.00 | 1,194,689 |
| 2023-04-12 | 1,717.00 | 1,740.00 | 1,680.00 | 1,728.00 | 1,728.00 | 836,589 |
| 2023-04-11 | 1,700.00 | 1,745.00 | 1,633.00 | 1,717.00 | 1,717.00 | 1,313,479 |
| 2023-04-10 | 1,750.00 | 1,750.00 | 1,670.00 | 1,700.00 | 1,700.00 | 1,288,339 |
| 2023-04-07 | 1,900.00 | 1,900.00 | 1,720.00 | 1,755.00 | 1,755.00 | 2,846,123 |
| 2023-04-06 | 1,859.00 | 1,936.00 | 1,818.00 | 1,849.00 | 1,849.00 | 2,076,802 |
| 2023-04-05 | 1,827.00 | 1,859.00 | 1,790.00 | 1,859.00 | 1,859.00 | 1,579,552 |
| 2023-04-04 | 1,783.00 | 1,864.00 | 1,769.00 | 1,839.00 | 1,839.00 | 1,845,663 |
| 2023-04-03 | 1,605.00 | 1,785.00 | 1,605.00 | 1,785.00 | 1,785.00 | 4,226,602 |
| 2023-03-31 | 1,720.00 | 1,723.00 | 1,644.00 | 1,669.00 | 1,669.00 | 1,118,913 |
| 2023-03-30 | 1,678.00 | 1,817.00 | 1,580.00 | 1,702.00 | 1,702.00 | 7,691,416 |
| 2023-03-29 | 2,105.00 | 2,125.00 | 2,020.00 | 2,055.00 | 2,055.00 | 441,132 |
| 2023-03-28 | 2,220.00 | 2,220.00 | 2,115.00 | 2,125.00 | 2,125.00 | 313,020 |
| 2023-03-27 | 2,245.00 | 2,255.00 | 2,160.00 | 2,185.00 | 2,185.00 | 213,708 |
| 2023-03-24 | 2,200.00 | 2,260.00 | 2,175.00 | 2,245.00 | 2,245.00 | 277,982 |
| 2023-03-23 | 2,215.00 | 2,235.00 | 2,165.00 | 2,205.00 | 2,205.00 | 187,163 |
| 2023-03-22 | 2,250.00 | 2,295.00 | 2,200.00 | 2,240.00 | 2,240.00 | 309,882 |
| 2023-03-21 | 2,240.00 | 2,255.00 | 2,190.00 | 2,240.00 | 2,240.00 | 345,905 |
| 2023-03-20 | 2,245.00 | 2,275.00 | 2,200.00 | 2,245.00 | 2,245.00 | 223,628 |
| 2023-03-17 | 2,250.00 | 2,250.00 | 2,160.00 | 2,245.00 | 2,245.00 | 273,466 |
| 2023-03-16 | 2,205.00 | 2,220.00 | 2,150.00 | 2,215.00 | 2,215.00 | 195,242 |
| 2023-03-15 | 2,175.00 | 2,235.00 | 2,170.00 | 2,210.00 | 2,210.00 | 260,837 |
| 2023-03-14 | 2,230.00 | 2,235.00 | 2,135.00 | 2,165.00 | 2,165.00 | 197,407 |
| 2023-03-13 | 2,260.00 | 2,280.00 | 2,150.00 | 2,240.00 | 2,240.00 | 250,428 |
| 2023-03-10 | 2,305.00 | 2,325.00 | 2,160.00 | 2,290.00 | 2,290.00 | 372,251 |
| 2023-03-09 | 2,210.00 | 2,500.00 | 2,150.00 | 2,310.00 | 2,310.00 | 2,365,456 |
| 2023-03-08 | 2,930.00 | 2,935.00 | 2,705.00 | 2,860.00 | 2,042.86 | 1,320,719 |
| 2023-03-07 | 3,000.00 | 3,020.00 | 2,875.00 | 2,945.00 | 2,103.57 | 802,473 |
| 2023-03-06 | 2,795.00 | 2,995.00 | 2,785.00 | 2,975.00 | 2,125.00 | 1,197,645 |
| 2023-03-03 | 2,735.00 | 2,770.00 | 2,725.00 | 2,765.00 | 1,975.00 | 510,451 |
| 2023-03-02 | 2,690.00 | 2,735.00 | 2,645.00 | 2,705.00 | 1,932.14 | 458,826 |
| 2023-02-28 | 2,590.00 | 2,700.00 | 2,590.00 | 2,680.00 | 1,914.29 | 579,398 |
| 2023-02-27 | 2,575.00 | 2,635.00 | 2,565.00 | 2,590.00 | 1,850.00 | 546,824 |
| 2023-02-24 | 2,530.00 | 2,595.00 | 2,505.00 | 2,575.00 | 1,839.29 | 870,574 |
| 2023-02-23 | 2,610.00 | 2,610.00 | 2,515.00 | 2,515.00 | 1,796.43 | 813,940 |
| 2023-02-22 | 2,455.00 | 2,620.00 | 2,455.00 | 2,555.00 | 1,825.00 | 856,571 |
| 2023-02-21 | 2,510.00 | 2,530.00 | 2,480.00 | 2,480.00 | 1,771.43 | 350,934 |
| 2023-02-20 | 2,540.00 | 2,550.00 | 2,480.00 | 2,510.00 | 1,792.86 | 395,437 |
| 2023-02-17 | 2,585.00 | 2,585.00 | 2,525.00 | 2,550.00 | 1,821.43 | 414,146 |
| 2023-02-16 | 2,600.00 | 2,620.00 | 2,555.00 | 2,575.00 | 1,839.29 | 304,284 |
| 2023-02-15 | 2,590.00 | 2,630.00 | 2,530.00 | 2,565.00 | 1,832.14 | 370,039 |
| 2023-02-14 | 2,600.00 | 2,600.00 | 2,570.00 | 2,580.00 | 1,842.86 | 384,597 |
| 2023-02-13 | 2,560.00 | 2,600.00 | 2,545.00 | 2,580.00 | 1,842.86 | 271,037 |
| 2023-02-10 | 2,620.00 | 2,620.00 | 2,510.00 | 2,560.00 | 1,828.57 | 499,293 |
| 2023-02-09 | 2,830.00 | 2,830.00 | 2,600.00 | 2,615.00 | 1,867.86 | 1,412,942 |
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.