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%WTI99.31▲ 2.22%
← 900140.KO stock page

LVMC Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,745.002,830.002,730.002,825.002,017.86512,424
2023-02-072,745.002,750.002,705.002,740.001,957.14223,579
2023-02-062,770.002,775.002,725.002,745.001,960.72197,611
2023-02-032,790.002,800.002,750.002,770.001,978.57221,504
2023-02-022,785.002,805.002,760.002,790.001,992.86302,614
2023-02-012,790.002,800.002,750.002,790.001,992.86188,471
2023-01-312,750.002,795.002,715.002,790.001,992.86343,481
2023-01-302,705.002,720.002,680.002,720.001,942.86270,830
2023-01-272,730.002,730.002,650.002,695.001,925.00204,992
2023-01-262,645.002,670.002,625.002,660.001,900.00153,455
2023-01-252,660.002,695.002,630.002,645.001,889.29172,080
2023-01-202,650.002,700.002,630.002,670.001,907.14148,303
2023-01-192,655.002,670.002,635.002,650.001,892.86110,813
2023-01-182,600.002,655.002,590.002,650.001,892.86150,948
2023-01-172,620.002,635.002,590.002,605.001,860.72167,359
2023-01-162,645.002,675.002,620.002,630.001,878.57220,343
2023-01-132,551.992,655.202,551.992,636.431,883.17685,961
2023-01-122,673.962,673.962,486.322,608.291,863.06448,128
2023-01-112,641.122,641.122,612.982,636.431,883.17222,609
2023-01-102,570.762,645.822,551.992,622.361,873.11323,647
2023-01-092,495.702,556.682,495.702,551.991,822.85356,552
2023-01-062,472.242,491.012,439.402,491.011,779.29360,529
2023-01-052,495.702,514.462,444.102,481.621,772.59266,048
2023-01-042,514.462,514.462,448.792,495.701,782.64154,535
2023-01-032,514.462,514.462,453.482,500.391,785.99351,514
2023-01-022,547.302,547.302,430.022,476.931,769.24261,558
2022-12-292,481.622,500.392,439.402,467.551,762.54231,392
2022-12-282,505.082,505.082,453.482,481.621,772.59327,046
2022-12-272,467.552,495.702,444.102,481.621,772.59283,076
2022-12-262,528.542,542.612,467.552,495.701,782.64241,609
2022-12-232,566.072,570.762,505.082,528.541,806.10278,267
2022-12-222,570.762,594.212,556.682,570.761,836.25286,560
2022-12-212,598.902,636.432,537.922,570.761,836.25412,080
2022-12-202,584.832,645.822,434.712,580.141,842.961,000,764
2022-12-192,580.142,622.362,561.372,584.831,846.31502,871
2022-12-162,673.962,697.422,622.362,692.731,923.38270,634
2022-12-152,739.642,749.022,683.342,702.111,930.08304,853
2022-12-142,697.422,749.022,692.732,749.021,963.59364,046
2022-12-132,734.952,749.022,669.272,697.421,926.73426,890
2022-12-122,791.242,791.242,716.182,749.021,963.59348,969
2022-12-092,777.172,814.702,749.022,795.931,997.09471,665
2022-12-082,814.702,814.702,744.332,786.551,990.39441,473
2022-12-072,791.242,819.392,767.792,805.312,003.80615,180
2022-12-062,819.392,833.462,786.552,805.312,003.80416,918
2022-12-052,838.152,852.232,810.012,838.152,027.25426,287
2022-12-022,795.932,833.462,786.552,824.082,017.20496,168
2022-12-012,814.702,814.702,772.482,795.931,997.09283,460
2022-11-302,758.402,795.932,749.022,777.171,983.69247,856
2022-11-292,734.952,791.242,730.262,767.791,976.99235,651
2022-11-282,805.312,805.312,711.492,744.331,960.24382,108
2022-11-252,824.082,833.462,795.932,814.702,010.50101,087
2022-11-242,786.552,819.392,744.332,814.702,010.50215,332
2022-11-232,838.152,838.152,767.792,791.241,993.74156,410
2022-11-222,791.242,791.242,739.642,772.481,980.34235,483
2022-11-212,814.702,828.772,730.262,791.241,993.74279,761
2022-11-182,814.702,814.702,786.552,814.702,010.50165,710
2022-11-172,824.082,842.842,791.242,814.702,010.50195,901
2022-11-162,833.462,861.612,791.242,833.462,023.90318,496
2022-11-152,791.242,852.232,777.172,842.842,030.60374,243
2022-11-142,739.642,795.932,734.952,791.241,993.74318,082
← NewerPage 16 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.