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%WTI98.28▲ 1.16%
← 900140.KO stock page

LVMC Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,758.402,763.092,580.142,730.261,950.18330,678
2022-11-102,688.042,716.182,678.652,702.111,930.08181,912
2022-11-092,702.112,767.792,702.112,725.571,946.83236,007
2022-11-082,688.042,725.572,673.962,716.181,940.13377,199
2022-11-072,669.272,683.342,641.122,673.961,909.97202,666
2022-11-042,580.142,659.892,570.762,650.511,893.22298,730
2022-11-032,575.452,589.522,551.992,584.831,846.31113,373
2022-11-022,566.072,603.602,547.302,598.901,856.36147,392
2022-11-012,542.612,608.292,533.232,566.071,832.90146,277
2022-10-312,556.682,561.372,528.542,547.301,819.50117,169
2022-10-282,561.372,575.452,528.542,551.991,822.85127,728
2022-10-272,533.232,580.142,519.152,556.681,826.20215,266
2022-10-262,580.142,603.602,537.922,556.681,826.20139,213
2022-10-252,603.602,608.292,537.922,580.141,842.96140,268
2022-10-242,580.142,622.362,556.682,570.761,836.25187,713
2022-10-212,575.452,617.672,542.612,575.451,839.61168,822
2022-10-202,570.762,589.522,523.852,575.451,839.61132,761
2022-10-192,589.522,622.362,533.232,575.451,839.61157,088
2022-10-182,533.232,627.052,533.232,580.141,842.96209,372
2022-10-172,458.172,556.682,453.482,556.681,826.20263,653
2022-10-142,406.572,537.922,406.572,528.541,806.10326,230
2022-10-132,472.242,472.242,369.042,397.181,712.27245,200
2022-10-122,345.582,411.262,331.512,411.261,722.33410,894
2022-10-112,401.882,420.642,279.902,345.581,675.42484,211
2022-10-072,458.172,462.862,420.642,453.481,752.48280,211
2022-10-062,458.172,476.932,406.572,462.861,759.19337,016
2022-10-052,514.462,514.462,415.952,458.171,755.84204,809
2022-10-042,467.552,533.232,411.262,481.621,772.59398,271
2022-09-302,420.642,472.242,373.732,458.171,755.84283,370
2022-09-292,472.242,495.702,383.112,467.551,762.54333,440
2022-09-282,448.792,514.462,289.292,420.641,729.03455,848
2022-09-272,439.402,448.792,373.732,448.791,749.13294,490
2022-09-262,486.322,547.302,373.732,411.261,722.33663,982
2022-09-232,636.432,659.892,551.992,584.831,846.31230,497
2022-09-222,636.432,636.432,551.992,627.051,876.46221,229
2022-09-212,622.362,669.272,598.902,636.431,883.17126,542
2022-09-202,575.452,636.432,575.452,631.741,879.82114,891
2022-09-192,627.052,688.042,575.452,594.211,853.01138,199
2022-09-162,659.892,659.892,598.902,641.121,886.52143,558
2022-09-152,692.732,692.732,645.822,650.511,893.22164,222
2022-09-142,575.452,664.582,566.072,655.201,896.57193,562
2022-09-132,641.122,688.042,603.602,688.041,920.03209,178
2022-09-082,650.512,650.512,566.072,603.601,859.71265,009
2022-09-072,688.042,702.112,509.772,594.211,853.01324,451
2022-09-062,683.342,720.872,650.512,688.041,920.03162,482
2022-09-052,781.862,781.862,678.652,711.491,936.78230,022
2022-09-022,791.242,805.312,753.712,781.861,987.04170,331
2022-09-012,810.012,842.842,749.022,791.241,993.74302,101
2022-08-312,800.622,838.152,749.022,833.462,023.90323,001
2022-08-302,763.092,842.842,720.872,763.091,973.64400,854
2022-08-292,702.112,758.402,669.272,697.421,926.73503,705
2022-08-262,810.012,819.392,772.482,800.622,000.45203,036
2022-08-252,781.862,800.622,753.712,777.171,983.69276,763
2022-08-242,791.242,875.682,763.092,786.551,990.39144,963
2022-08-232,734.952,833.462,734.952,781.861,987.04174,140
2022-08-222,870.992,870.992,805.312,819.392,013.85186,669
2022-08-192,936.672,941.362,842.842,870.992,050.71184,518
2022-08-182,931.982,931.982,842.842,922.592,087.57272,145
2022-08-172,950.742,983.582,903.832,931.982,094.27222,913
2022-08-163,002.343,049.262,927.292,950.742,107.67318,669
← NewerPage 17 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.