LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 3,307.27 | 3,307.27 | 3,222.83 | 3,255.67 | 2,325.48 | 348,918 |
| 2022-05-17 | 3,279.12 | 3,297.89 | 3,246.28 | 3,265.05 | 2,332.18 | 235,163 |
| 2022-05-16 | 3,340.11 | 3,340.11 | 3,260.36 | 3,279.12 | 2,342.23 | 208,971 |
| 2022-05-13 | 3,269.74 | 3,330.73 | 3,213.45 | 3,311.96 | 2,365.69 | 286,671 |
| 2022-05-12 | 3,283.81 | 3,349.49 | 3,250.98 | 3,274.43 | 2,338.88 | 491,341 |
| 2022-05-11 | 3,349.49 | 3,349.49 | 3,288.50 | 3,316.65 | 2,369.04 | 311,296 |
| 2022-05-10 | 3,180.61 | 3,330.73 | 3,161.84 | 3,321.34 | 2,372.39 | 670,031 |
| 2022-05-09 | 3,330.73 | 3,363.56 | 3,236.90 | 3,265.05 | 2,332.18 | 284,506 |
| 2022-05-06 | 3,340.11 | 3,349.49 | 3,302.58 | 3,330.73 | 2,379.09 | 318,409 |
| 2022-05-04 | 3,372.95 | 3,405.78 | 3,335.42 | 3,354.18 | 2,395.84 | 701,751 |
| 2022-05-03 | 3,340.11 | 3,377.64 | 3,274.43 | 3,307.27 | 2,362.34 | 363,359 |
| 2022-05-02 | 3,265.05 | 3,368.25 | 3,236.90 | 3,326.03 | 2,375.74 | 453,397 |
| 2022-04-29 | 3,283.81 | 3,283.81 | 3,222.83 | 3,274.43 | 2,338.88 | 252,881 |
| 2022-04-28 | 3,246.28 | 3,279.12 | 3,199.37 | 3,246.28 | 2,318.77 | 251,468 |
| 2022-04-27 | 3,246.28 | 3,265.05 | 3,039.87 | 3,246.28 | 2,318.77 | 543,752 |
| 2022-04-26 | 3,279.12 | 3,307.27 | 3,236.90 | 3,288.50 | 2,348.93 | 368,288 |
| 2022-04-25 | 3,297.89 | 3,297.89 | 3,255.67 | 3,279.12 | 2,342.23 | 343,285 |
| 2022-04-22 | 3,274.43 | 3,344.80 | 3,260.36 | 3,340.11 | 2,385.79 | 315,501 |
| 2022-04-21 | 3,326.03 | 3,340.11 | 3,288.50 | 3,316.65 | 2,369.04 | 369,164 |
| 2022-04-20 | 3,377.64 | 3,382.33 | 3,302.58 | 3,326.03 | 2,375.74 | 500,248 |
| 2022-04-19 | 3,429.24 | 3,429.24 | 3,340.11 | 3,344.80 | 2,389.14 | 566,234 |
| 2022-04-18 | 3,401.09 | 3,415.17 | 3,344.80 | 3,401.09 | 2,429.35 | 426,191 |
| 2022-04-15 | 3,368.25 | 3,443.31 | 3,358.87 | 3,429.24 | 2,449.46 | 870,178 |
| 2022-04-14 | 3,387.02 | 3,438.62 | 3,344.80 | 3,396.40 | 2,426.00 | 611,711 |
| 2022-04-13 | 3,311.96 | 3,438.62 | 3,246.28 | 3,391.71 | 2,422.65 | 1,635,472 |
| 2022-04-12 | 3,189.99 | 3,349.49 | 3,161.84 | 3,283.81 | 2,345.58 | 1,192,757 |
| 2022-04-11 | 3,204.06 | 3,232.21 | 3,105.55 | 3,208.75 | 2,291.97 | 461,610 |
| 2022-04-08 | 3,250.98 | 3,250.98 | 3,161.84 | 3,204.06 | 2,288.62 | 342,435 |
| 2022-04-07 | 3,110.24 | 3,260.36 | 3,082.09 | 3,255.67 | 2,325.48 | 651,465 |
| 2022-04-06 | 3,133.70 | 3,171.23 | 3,110.24 | 3,147.77 | 2,248.41 | 224,201 |
| 2022-04-05 | 3,189.99 | 3,189.99 | 3,124.31 | 3,157.15 | 2,255.11 | 282,367 |
| 2022-04-04 | 3,189.99 | 3,189.99 | 3,119.62 | 3,180.61 | 2,271.86 | 400,113 |
| 2022-04-01 | 3,204.06 | 3,218.14 | 3,161.84 | 3,189.99 | 2,278.56 | 270,673 |
| 2022-03-31 | 3,194.68 | 3,227.52 | 3,166.53 | 3,204.06 | 2,288.62 | 403,354 |
| 2022-03-30 | 3,227.52 | 3,227.52 | 3,129.01 | 3,194.68 | 2,281.92 | 407,205 |
| 2022-03-29 | 3,147.77 | 3,199.37 | 3,129.01 | 3,185.30 | 2,275.21 | 395,216 |
| 2022-03-28 | 3,143.08 | 3,143.08 | 3,091.48 | 3,133.70 | 2,238.35 | 231,567 |
| 2022-03-25 | 3,133.70 | 3,157.15 | 3,100.86 | 3,143.08 | 2,245.06 | 195,883 |
| 2022-03-24 | 3,133.70 | 3,175.92 | 3,086.78 | 3,133.70 | 2,238.35 | 230,976 |
| 2022-03-23 | 3,189.99 | 3,189.99 | 3,096.17 | 3,133.70 | 2,238.35 | 402,165 |
| 2022-03-22 | 3,147.77 | 3,185.30 | 3,124.31 | 3,166.53 | 2,261.81 | 329,072 |
| 2022-03-21 | 3,218.14 | 3,260.36 | 3,147.77 | 3,180.61 | 2,271.86 | 436,226 |
| 2022-03-18 | 3,236.90 | 3,293.20 | 3,161.84 | 3,218.14 | 2,298.67 | 622,488 |
| 2022-03-17 | 3,265.05 | 3,307.27 | 3,194.68 | 3,232.21 | 2,308.72 | 702,493 |
| 2022-03-16 | 3,283.81 | 3,283.81 | 3,166.53 | 3,180.61 | 2,271.86 | 364,511 |
| 2022-03-15 | 3,133.70 | 3,213.45 | 3,100.86 | 3,171.23 | 2,265.16 | 509,184 |
| 2022-03-14 | 3,152.46 | 3,166.53 | 3,096.17 | 3,124.31 | 2,231.65 | 422,270 |
| 2022-03-11 | 3,077.40 | 3,124.31 | 3,007.03 | 3,124.31 | 2,231.65 | 409,288 |
| 2022-03-10 | 3,143.08 | 3,143.08 | 3,025.80 | 3,072.71 | 2,194.79 | 224,898 |
| 2022-03-08 | 2,992.96 | 3,063.33 | 2,960.12 | 3,030.49 | 2,164.64 | 228,449 |
| 2022-03-07 | 3,138.39 | 3,143.08 | 3,021.11 | 3,044.56 | 2,174.69 | 303,823 |
| 2022-03-04 | 3,105.55 | 3,166.53 | 3,053.95 | 3,143.08 | 2,245.06 | 438,658 |
| 2022-03-03 | 3,002.34 | 3,053.95 | 2,964.81 | 3,053.95 | 2,181.39 | 267,643 |
| 2022-03-02 | 2,955.43 | 2,974.20 | 2,917.90 | 2,964.81 | 2,117.72 | 138,096 |
| 2022-02-28 | 2,931.98 | 2,955.43 | 2,908.52 | 2,955.43 | 2,111.02 | 124,572 |
| 2022-02-25 | 2,969.51 | 2,969.51 | 2,908.52 | 2,931.98 | 2,094.27 | 212,058 |
| 2022-02-24 | 2,974.20 | 2,997.65 | 2,889.76 | 2,889.76 | 2,064.11 | 436,589 |
| 2022-02-23 | 2,950.74 | 3,002.34 | 2,950.74 | 2,997.65 | 2,141.18 | 170,650 |
| 2022-02-22 | 2,992.96 | 2,992.96 | 2,908.52 | 2,974.20 | 2,124.43 | 281,581 |
| 2022-02-21 | 2,969.51 | 3,039.87 | 2,955.43 | 3,025.80 | 2,161.29 | 313,645 |
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.