LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,203.00 | 1,217.00 | 1,190.00 | 1,206.00 | 1,206.00 | 432,991 |
| 2026-07-20 | 1,244.00 | 1,275.00 | 1,200.00 | 1,210.00 | 1,210.00 | 509,992 |
| 2026-07-16 | 1,270.00 | 1,330.00 | 1,251.00 | 1,272.00 | 1,272.00 | 658,524 |
| 2026-07-15 | 1,239.00 | 1,274.00 | 1,220.00 | 1,272.00 | 1,272.00 | 487,142 |
| 2026-07-14 | 1,225.00 | 1,270.00 | 1,195.00 | 1,227.00 | 1,227.00 | 504,712 |
| 2026-07-13 | 1,281.00 | 1,297.00 | 1,183.00 | 1,236.00 | 1,236.00 | 405,535 |
| 2026-07-10 | 1,244.00 | 1,291.00 | 1,234.00 | 1,281.00 | 1,281.00 | 418,957 |
| 2026-07-09 | 1,198.00 | 1,235.00 | 1,193.00 | 1,230.00 | 1,230.00 | 412,237 |
| 2026-07-08 | 1,239.00 | 1,239.00 | 1,184.00 | 1,193.00 | 1,193.00 | 615,061 |
| 2026-07-07 | 1,255.00 | 1,263.00 | 1,202.00 | 1,250.00 | 1,250.00 | 365,059 |
| 2026-07-06 | 1,245.00 | 1,265.00 | 1,217.00 | 1,255.00 | 1,255.00 | 638,906 |
| 2026-07-03 | 1,201.00 | 1,245.00 | 1,157.00 | 1,245.00 | 1,245.00 | 456,972 |
| 2026-07-02 | 1,249.00 | 1,253.00 | 1,184.00 | 1,201.00 | 1,201.00 | 768,347 |
| 2026-07-01 | 1,236.00 | 1,264.00 | 1,225.00 | 1,249.00 | 1,249.00 | 399,538 |
| 2026-06-30 | 1,280.00 | 1,294.00 | 1,229.00 | 1,233.00 | 1,233.00 | 321,140 |
| 2026-06-29 | 1,180.00 | 1,275.00 | 1,180.00 | 1,260.00 | 1,260.00 | 540,277 |
| 2026-06-26 | 1,226.00 | 1,232.00 | 1,190.00 | 1,199.00 | 1,199.00 | 672,682 |
| 2026-06-25 | 1,255.00 | 1,280.00 | 1,215.00 | 1,226.00 | 1,226.00 | 522,956 |
| 2026-06-24 | 1,194.00 | 1,286.00 | 1,194.00 | 1,261.00 | 1,261.00 | 959,675 |
| 2026-06-23 | 1,279.00 | 1,279.00 | 1,195.00 | 1,200.00 | 1,200.00 | 1,344,806 |
| 2026-06-22 | 1,339.00 | 1,339.00 | 1,267.00 | 1,279.00 | 1,279.00 | 566,660 |
| 2026-06-19 | 1,384.00 | 1,384.00 | 1,300.00 | 1,330.00 | 1,330.00 | 928,111 |
| 2026-06-18 | 1,400.00 | 1,407.00 | 1,356.00 | 1,368.00 | 1,368.00 | 556,397 |
| 2026-06-17 | 1,448.00 | 1,448.00 | 1,396.00 | 1,400.00 | 1,400.00 | 546,246 |
| 2026-06-16 | 1,439.00 | 1,461.00 | 1,390.00 | 1,418.00 | 1,418.00 | 393,835 |
| 2026-06-15 | 1,472.00 | 1,472.00 | 1,430.00 | 1,445.00 | 1,445.00 | 622,654 |
| 2026-06-12 | 1,449.00 | 1,462.00 | 1,408.00 | 1,450.00 | 1,450.00 | 522,289 |
| 2026-06-11 | 1,403.00 | 1,419.00 | 1,387.00 | 1,410.00 | 1,410.00 | 406,052 |
| 2026-06-10 | 1,441.00 | 1,500.00 | 1,379.00 | 1,419.00 | 1,419.00 | 531,043 |
| 2026-06-09 | 1,422.00 | 1,513.00 | 1,401.00 | 1,455.00 | 1,455.00 | 972,400 |
| 2026-06-08 | 1,400.00 | 1,460.00 | 1,359.00 | 1,398.00 | 1,398.00 | 590,110 |
| 2026-06-05 | 1,446.00 | 1,476.00 | 1,400.00 | 1,448.00 | 1,448.00 | 509,384 |
| 2026-06-04 | 1,409.00 | 1,454.00 | 1,376.00 | 1,446.00 | 1,446.00 | 634,089 |
| 2026-06-02 | 1,386.00 | 1,448.00 | 1,378.00 | 1,408.00 | 1,408.00 | 1,032,848 |
| 2026-06-01 | 1,459.00 | 1,459.00 | 1,377.00 | 1,384.00 | 1,384.00 | 1,128,224 |
| 2026-05-29 | 1,450.00 | 1,529.00 | 1,406.00 | 1,459.00 | 1,459.00 | 1,026,998 |
| 2026-05-28 | 1,444.00 | 1,450.00 | 1,390.00 | 1,432.00 | 1,432.00 | 728,495 |
| 2026-05-27 | 1,485.00 | 1,499.00 | 1,415.00 | 1,430.00 | 1,430.00 | 925,987 |
| 2026-05-26 | 1,573.00 | 1,596.00 | 1,488.00 | 1,490.00 | 1,490.00 | 1,097,766 |
| 2026-05-22 | 1,541.00 | 1,575.00 | 1,510.00 | 1,561.00 | 1,561.00 | 451,163 |
| 2026-05-21 | 1,550.00 | 1,561.00 | 1,512.00 | 1,525.00 | 1,525.00 | 498,808 |
| 2026-05-20 | 1,590.00 | 1,600.00 | 1,491.00 | 1,509.00 | 1,509.00 | 688,638 |
| 2026-05-19 | 1,628.00 | 1,674.00 | 1,564.00 | 1,582.00 | 1,582.00 | 720,560 |
| 2026-05-18 | 1,659.00 | 1,678.00 | 1,525.00 | 1,628.00 | 1,628.00 | 822,383 |
| 2026-05-15 | 1,682.00 | 1,739.00 | 1,622.00 | 1,659.00 | 1,659.00 | 1,065,468 |
| 2026-05-14 | 1,714.00 | 1,740.00 | 1,650.00 | 1,682.00 | 1,682.00 | 946,345 |
| 2026-05-13 | 1,771.00 | 1,809.00 | 1,670.00 | 1,714.00 | 1,714.00 | 1,300,212 |
| 2026-05-12 | 1,600.00 | 1,854.00 | 1,599.00 | 1,758.00 | 1,758.00 | 4,154,629 |
| 2026-05-11 | 1,658.00 | 1,677.00 | 1,505.00 | 1,598.00 | 1,598.00 | 1,180,771 |
| 2026-05-08 | 1,686.00 | 1,711.00 | 1,650.00 | 1,658.00 | 1,658.00 | 818,954 |
| 2026-05-07 | 1,703.00 | 1,740.00 | 1,680.00 | 1,711.00 | 1,711.00 | 713,599 |
| 2026-05-06 | 1,698.00 | 1,745.00 | 1,687.00 | 1,703.00 | 1,703.00 | 1,033,359 |
| 2026-05-04 | 1,707.00 | 1,739.00 | 1,692.00 | 1,695.00 | 1,695.00 | 712,751 |
| 2026-04-30 | 1,728.00 | 1,728.00 | 1,695.00 | 1,702.00 | 1,702.00 | 549,816 |
| 2026-04-29 | 1,720.00 | 1,729.00 | 1,700.00 | 1,728.00 | 1,728.00 | 570,000 |
| 2026-04-28 | 1,688.00 | 1,748.00 | 1,688.00 | 1,709.00 | 1,709.00 | 629,858 |
| 2026-04-27 | 1,712.00 | 1,723.00 | 1,685.00 | 1,688.00 | 1,688.00 | 612,965 |
| 2026-04-24 | 1,700.00 | 1,729.00 | 1,691.00 | 1,715.00 | 1,715.00 | 532,566 |
| 2026-04-23 | 1,700.00 | 1,721.00 | 1,678.00 | 1,696.00 | 1,696.00 | 579,028 |
| 2026-04-22 | 1,730.00 | 1,730.00 | 1,680.00 | 1,700.00 | 1,700.00 | 570,904 |
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.