LVMC Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 2,936.67 | 3,096.17 | 2,936.67 | 3,063.33 | 2,188.09 | 324,469 |
| 2022-02-17 | 3,030.49 | 3,096.17 | 2,922.59 | 3,025.80 | 2,161.29 | 388,742 |
| 2022-02-16 | 2,955.43 | 3,021.11 | 2,946.05 | 3,011.73 | 2,151.23 | 243,752 |
| 2022-02-15 | 2,908.52 | 2,969.51 | 2,889.76 | 2,917.90 | 2,084.22 | 217,048 |
| 2022-02-14 | 3,044.56 | 3,044.56 | 2,870.99 | 2,931.98 | 2,094.27 | 327,981 |
| 2022-02-11 | 3,068.02 | 3,077.40 | 3,002.34 | 3,063.33 | 2,188.09 | 270,985 |
| 2022-02-10 | 3,129.01 | 3,180.61 | 3,049.26 | 3,068.02 | 2,191.44 | 232,002 |
| 2022-02-09 | 3,086.78 | 3,138.39 | 3,058.64 | 3,129.01 | 2,235.00 | 336,740 |
| 2022-02-08 | 3,105.55 | 3,105.55 | 3,011.73 | 3,077.40 | 2,198.14 | 230,467 |
| 2022-02-07 | 3,110.24 | 3,110.24 | 3,025.80 | 3,086.78 | 2,204.85 | 186,231 |
| 2022-02-04 | 3,021.11 | 3,129.01 | 3,021.11 | 3,110.24 | 2,221.60 | 260,546 |
| 2022-02-03 | 3,072.71 | 3,138.39 | 3,011.73 | 3,086.78 | 2,204.85 | 409,357 |
| 2022-01-28 | 2,908.52 | 3,049.26 | 2,838.15 | 3,016.42 | 2,154.58 | 514,540 |
| 2022-01-27 | 3,025.80 | 3,218.14 | 2,889.76 | 2,908.52 | 2,077.51 | 710,236 |
| 2022-01-26 | 3,072.71 | 3,124.31 | 3,030.49 | 3,058.64 | 2,184.74 | 425,499 |
| 2022-01-25 | 3,143.08 | 3,236.90 | 3,007.03 | 3,068.02 | 2,191.44 | 445,417 |
| 2022-01-24 | 3,161.84 | 3,194.68 | 3,105.55 | 3,119.62 | 2,228.30 | 346,542 |
| 2022-01-21 | 3,194.68 | 3,232.21 | 3,175.92 | 3,218.14 | 2,298.67 | 270,910 |
| 2022-01-20 | 3,204.06 | 3,260.36 | 3,152.46 | 3,236.90 | 2,312.07 | 216,703 |
| 2022-01-19 | 3,147.77 | 3,208.75 | 3,147.77 | 3,189.99 | 2,278.56 | 275,597 |
| 2022-01-18 | 3,166.53 | 3,260.36 | 3,147.77 | 3,194.68 | 2,281.92 | 311,747 |
| 2022-01-17 | 3,279.12 | 3,283.81 | 3,180.61 | 3,189.99 | 2,278.56 | 368,037 |
| 2022-01-14 | 3,354.18 | 3,354.18 | 3,260.36 | 3,283.81 | 2,345.58 | 434,528 |
| 2022-01-13 | 3,368.25 | 3,372.95 | 3,330.73 | 3,358.87 | 2,399.19 | 271,827 |
| 2022-01-12 | 3,297.89 | 3,396.40 | 3,297.89 | 3,349.49 | 2,392.49 | 234,852 |
| 2022-01-11 | 3,340.11 | 3,340.11 | 3,265.05 | 3,297.89 | 2,355.63 | 266,412 |
| 2022-01-10 | 3,377.64 | 3,415.17 | 3,326.03 | 3,326.03 | 2,375.74 | 354,384 |
| 2022-01-07 | 3,358.87 | 3,424.55 | 3,349.49 | 3,419.86 | 2,442.76 | 482,327 |
| 2022-01-06 | 3,354.18 | 3,419.86 | 3,330.73 | 3,377.64 | 2,412.60 | 538,810 |
| 2022-01-05 | 3,457.39 | 3,457.39 | 3,372.95 | 3,415.17 | 2,439.40 | 548,412 |
| 2022-01-04 | 3,457.39 | 3,471.46 | 3,401.09 | 3,443.31 | 2,459.51 | 450,521 |
| 2022-01-03 | 3,508.99 | 3,508.99 | 3,415.17 | 3,457.39 | 2,469.56 | 700,579 |
| 2021-12-30 | 3,391.71 | 3,433.93 | 3,391.71 | 3,415.17 | 2,439.40 | 503,892 |
| 2021-12-29 | 3,302.58 | 3,424.55 | 3,274.43 | 3,391.71 | 2,422.65 | 651,276 |
| 2021-12-28 | 3,283.81 | 3,302.58 | 3,241.59 | 3,297.89 | 2,355.63 | 536,009 |
| 2021-12-27 | 3,297.89 | 3,297.89 | 3,250.98 | 3,260.36 | 2,328.83 | 396,273 |
| 2021-12-24 | 3,250.98 | 3,302.58 | 3,208.75 | 3,283.81 | 2,345.58 | 467,756 |
| 2021-12-23 | 3,208.75 | 3,265.05 | 3,161.84 | 3,213.45 | 2,295.32 | 584,824 |
| 2021-12-22 | 3,269.74 | 3,269.74 | 3,166.53 | 3,189.99 | 2,278.56 | 396,702 |
| 2021-12-21 | 3,232.21 | 3,241.59 | 3,152.46 | 3,218.14 | 2,298.67 | 470,304 |
| 2021-12-20 | 3,335.42 | 3,335.42 | 3,161.84 | 3,222.83 | 2,302.02 | 587,962 |
| 2021-12-17 | 3,302.58 | 3,340.11 | 3,255.67 | 3,293.20 | 2,352.28 | 511,931 |
| 2021-12-16 | 3,330.73 | 3,363.56 | 3,255.67 | 3,283.81 | 2,345.58 | 471,334 |
| 2021-12-15 | 3,358.87 | 3,363.56 | 3,279.12 | 3,316.65 | 2,369.04 | 392,835 |
| 2021-12-14 | 3,396.40 | 3,396.40 | 3,297.89 | 3,354.18 | 2,395.84 | 405,256 |
| 2021-12-13 | 3,387.02 | 3,429.24 | 3,372.95 | 3,396.40 | 2,426.00 | 405,338 |
| 2021-12-10 | 3,391.71 | 3,396.40 | 3,354.18 | 3,377.64 | 2,412.60 | 298,420 |
| 2021-12-09 | 3,354.18 | 3,401.09 | 3,349.49 | 3,396.40 | 2,426.00 | 333,872 |
| 2021-12-08 | 3,457.39 | 3,457.39 | 3,358.87 | 3,387.02 | 2,419.30 | 435,292 |
| 2021-12-07 | 3,405.78 | 3,424.55 | 3,358.87 | 3,405.78 | 2,432.70 | 385,621 |
| 2021-12-06 | 3,349.49 | 3,401.09 | 3,311.96 | 3,396.40 | 2,426.00 | 333,713 |
| 2021-12-03 | 3,396.40 | 3,405.78 | 3,340.11 | 3,387.02 | 2,419.30 | 488,072 |
| 2021-12-02 | 3,260.36 | 3,363.56 | 3,189.99 | 3,349.49 | 2,392.49 | 615,279 |
| 2021-12-01 | 3,166.53 | 3,260.36 | 3,110.24 | 3,260.36 | 2,328.83 | 661,658 |
| 2021-11-30 | 3,283.81 | 3,326.03 | 3,091.48 | 3,194.68 | 2,281.92 | 1,053,876 |
| 2021-11-29 | 3,265.05 | 3,372.95 | 3,189.99 | 3,302.58 | 2,358.98 | 847,565 |
| 2021-11-26 | 3,537.14 | 3,537.14 | 3,377.64 | 3,387.02 | 2,419.30 | 1,103,365 |
| 2021-11-25 | 3,588.74 | 3,588.74 | 3,476.15 | 3,504.30 | 2,503.07 | 580,085 |
| 2021-11-24 | 3,546.52 | 3,598.12 | 3,452.70 | 3,555.90 | 2,539.93 | 835,086 |
| 2021-11-23 | 3,579.36 | 3,607.50 | 3,527.75 | 3,546.52 | 2,533.23 | 599,369 |
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.