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%WTI99.15▲ 2.06%
← 900140.KO stock page

LVMC Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,880.373,063.332,875.683,002.342,144.53663,064
2022-08-112,889.762,889.762,852.232,880.372,057.41179,391
2022-08-102,870.992,875.682,833.462,856.922,040.66136,674
2022-08-092,842.842,899.142,824.082,880.372,057.41120,604
2022-08-082,899.142,913.212,842.842,842.842,030.6096,816
2022-08-052,861.612,917.902,819.392,899.142,070.81398,286
2022-08-042,753.712,899.142,711.492,824.082,017.20580,394
2022-08-032,711.492,734.952,702.112,720.871,943.48139,252
2022-08-022,758.402,758.402,716.182,730.261,950.1899,875
2022-08-012,767.792,767.792,720.872,767.791,976.99157,028
2022-07-292,753.712,777.172,734.952,767.791,976.99173,670
2022-07-282,763.092,795.932,720.872,739.641,956.88131,538
2022-07-272,772.482,781.862,730.262,758.401,970.29146,743
2022-07-262,753.712,805.312,744.332,781.861,987.04116,893
2022-07-252,692.732,772.482,692.732,753.711,966.94120,424
2022-07-222,749.022,749.022,664.582,711.491,936.78225,350
2022-07-212,791.242,791.242,734.952,739.641,956.8894,915
2022-07-202,767.792,814.702,739.642,744.331,960.24216,567
2022-07-192,786.552,786.552,683.342,744.331,960.24195,563
2022-07-182,810.012,810.012,702.112,786.551,990.39252,082
2022-07-152,767.792,767.792,673.962,720.871,943.48169,355
2022-07-142,767.792,781.862,716.182,739.641,956.88154,714
2022-07-132,659.892,781.862,636.432,739.641,956.88392,697
2022-07-122,688.042,688.042,566.072,659.891,899.92326,340
2022-07-112,753.712,781.862,692.732,692.731,923.38162,293
2022-07-082,720.872,767.792,678.652,739.641,956.88275,192
2022-07-072,645.822,716.182,636.432,692.731,923.38124,245
2022-07-062,706.802,706.802,617.672,664.581,903.27109,528
2022-07-052,617.672,697.422,462.862,673.961,909.97259,315
2022-07-042,711.492,711.492,523.852,594.211,853.01279,743
2022-07-012,720.872,739.642,608.292,659.891,899.92245,448
2022-06-302,777.172,814.702,692.732,711.491,936.78207,680
2022-06-292,739.642,805.312,739.642,777.171,983.69109,926
2022-06-282,838.152,842.842,763.092,800.622,000.45219,192
2022-06-272,791.242,842.842,730.262,828.772,020.55236,583
2022-06-242,655.202,767.792,655.202,744.331,960.24297,062
2022-06-232,786.552,885.062,655.202,655.201,896.57371,457
2022-06-222,899.142,964.812,800.622,810.012,007.15287,057
2022-06-212,838.152,899.142,795.932,852.232,037.30213,486
2022-06-202,946.053,016.422,791.242,838.152,027.25370,377
2022-06-172,852.232,992.962,838.152,946.052,104.32323,053
2022-06-162,978.893,058.642,908.522,960.122,114.37208,177
2022-06-153,072.713,091.482,917.902,969.512,121.08346,002
2022-06-142,955.433,124.312,908.523,072.712,194.79307,973
2022-06-133,049.263,096.173,002.343,016.422,154.58444,312
2022-06-103,175.923,175.923,133.703,161.842,258.46173,514
2022-06-093,171.233,189.993,114.933,185.302,275.21308,161
2022-06-083,180.613,204.063,152.463,171.232,265.16275,221
2022-06-073,246.283,246.283,171.233,185.302,275.21297,889
2022-06-033,293.203,293.203,213.453,246.282,318.77294,524
2022-06-023,354.183,354.183,255.673,269.742,335.53339,141
2022-05-313,326.033,443.313,255.673,316.652,369.041,100,894
2022-05-303,274.433,316.653,260.363,316.652,369.04352,363
2022-05-273,260.363,279.123,241.593,265.052,332.18249,484
2022-05-263,213.453,265.053,213.453,260.362,328.83235,591
2022-05-253,204.063,279.123,204.063,227.522,305.37197,427
2022-05-243,269.743,302.583,161.843,222.832,302.02322,283
2022-05-233,269.743,288.503,232.213,269.742,335.53308,133
2022-05-203,208.753,279.123,175.923,265.052,332.18306,430
2022-05-193,161.843,232.213,161.843,208.752,291.97367,636
← NewerPage 18 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.